Bondbloxx BBB Rated 10+ Year Corporate Bond ETF (BBBL)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 09:39AM EDT
Periodo de tiempo:
14 may 2023 - 14 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 48.23 | 48.23 | 48.06 | 48.06 | 48.06 | 400 |
| 10 may 2024 | 48.17 | 48.17 | 48.05 | 48.05 | 48.05 | 2,000 |
| 09 may 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | 100 |
| 08 may 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | 100 |
| 07 may 2024 | 48.47 | 48.54 | 48.34 | 48.34 | 48.34 | 600 |
| 06 may 2024 | 48.12 | 48.25 | 48.11 | 48.25 | 48.25 | 4,000 |
| 03 may 2024 | 48.12 | 48.15 | 47.99 | 48.05 | 48.05 | 7,000 |
| 02 may 2024 | 47.25 | 47.60 | 47.18 | 47.60 | 47.60 | 1,900 |
| 01 may 2024 | 47.21 | 47.29 | 47.16 | 47.29 | 47.29 | 7,100 |
| 01 may 2024 | 0.225 Dividendo | |||||
| 30 abr 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 46.98 | - |
| 29 abr 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.37 | 100 |
| 26 abr 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 47.10 | 100 |
| 25 abr 2024 | 46.92 | 47.02 | 46.92 | 47.02 | 46.80 | 200 |
| 24 abr 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 46.98 | - |
| 23 abr 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.31 | 100 |
| 22 abr 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.22 | 100 |
| 19 abr 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.06 | - |
| 18 abr 2024 | 47.24 | 47.31 | 47.21 | 47.21 | 46.98 | 400 |
| 17 abr 2024 | 47.31 | 47.32 | 47.31 | 47.32 | 47.09 | 1,500 |
| 16 abr 2024 | 46.87 | 47.02 | 46.77 | 46.95 | 46.73 | 2,300 |
| 15 abr 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 46.98 | 100 |
| 12 abr 2024 | 48.05 | 48.09 | 48.05 | 48.05 | 47.82 | 400 |
| 11 abr 2024 | 47.91 | 47.92 | 47.84 | 47.92 | 47.69 | 1,300 |
| 10 abr 2024 | 48.39 | 48.39 | 48.07 | 48.07 | 47.84 | 200 |
| 09 abr 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.77 | 100 |
| 08 abr 2024 | 48.49 | 48.68 | 48.49 | 48.68 | 48.44 | 200 |
| 05 abr 2024 | 48.47 | 48.63 | 48.46 | 48.50 | 48.27 | 8,800 |
| 04 abr 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.61 | 200 |
| 03 abr 2024 | 48.54 | 48.80 | 48.54 | 48.77 | 48.54 | 4,100 |
| 02 abr 2024 | 48.27 | 48.75 | 48.27 | 48.75 | 48.52 | 1,200 |
| 01 abr 2024 | 49.21 | 49.22 | 48.86 | 48.88 | 48.64 | 4,400 |
| 01 abr 2024 | 0.233 Dividendo | |||||
| 28 mar 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.37 | - |
| 27 mar 2024 | 49.60 | 49.76 | 49.60 | 49.76 | 49.29 | 200 |
| 26 mar 2024 | 49.31 | 49.36 | 49.27 | 49.30 | 48.84 | 2,300 |
| 25 mar 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 48.85 | 100 |
| 22 mar 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.13 | - |
| 21 mar 2024 | 49.32 | 49.33 | 49.32 | 49.33 | 48.86 | 200 |
| 20 mar 2024 | 49.05 | 49.15 | 49.05 | 49.15 | 48.69 | 500 |
| 19 mar 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 48.67 | - |
| 18 mar 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.53 | 300 |
| 15 mar 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 48.68 | 100 |
| 14 mar 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 48.58 | 100 |
| 13 mar 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.13 | 100 |
| 12 mar 2024 | 49.72 | 49.72 | 49.62 | 49.62 | 49.15 | 400 |
| 11 mar 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.36 | - |
| 08 mar 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.30 | 100 |
| 07 mar 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.25 | 100 |
| 06 mar 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.12 | 100 |
| 05 mar 2024 | 49.33 | 49.56 | 49.28 | 49.40 | 48.94 | 2,100 |
| 04 mar 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 48.58 | - |
| 01 mar 2024 | 48.72 | 49.13 | 48.69 | 49.13 | 48.67 | 1,200 |
| 01 mar 2024 | 0.187 Dividendo | |||||
| 29 feb 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.31 | 100 |
| 28 feb 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.27 | 100 |
| 27 feb 2024 | 49.03 | 49.03 | 48.95 | 48.95 | 48.30 | 400 |
| 26 feb 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 48.37 | - |
| 23 feb 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 48.64 | 100 |
| 22 feb 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 48.43 | 100 |
| 21 feb 2024 | 48.92 | 48.93 | 48.86 | 48.93 | 48.28 | 300 |
| 20 feb 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 48.40 | - |
| 16 feb 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.23 | 100 |
| 15 feb 2024 | 49.10 | 49.12 | 49.09 | 49.09 | 48.44 | 500 |
| 14 feb 2024 | 48.64 | 48.87 | 48.64 | 48.87 | 48.22 | 300 |
| 13 feb 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 47.93 | 100 |
| 12 feb 2024 | 49.10 | 49.29 | 49.10 | 49.25 | 48.60 | 4,400 |
| 09 feb 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 48.61 | 100 |
| 08 feb 2024 | 49.36 | 49.38 | 49.36 | 49.38 | 48.73 | 100 |
| 07 feb 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.16 | 100 |
| 06 feb 2024 | 50.04 | 50.04 | 49.99 | 49.99 | 49.33 | 100 |
| 05 feb 2024 | 49.69 | 49.69 | 49.50 | 49.62 | 48.97 | 3,500 |
| 02 feb 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 49.71 | 100 |
| 01 feb 2024 | 50.83 | 51.07 | 50.83 | 50.98 | 50.31 | 3,000 |
| 31 ene 2024 | 50.54 | 50.54 | 50.33 | 50.33 | 49.67 | 1,000 |
| 30 ene 2024 | 50.64 | 50.64 | 49.95 | 50.29 | 49.63 | 11,200 |
| 29 ene 2024 | 49.82 | 50.02 | 49.82 | 50.02 | 49.36 | 400 |
| 26 ene 2024 | 49.88 | 49.88 | 49.67 | 49.76 | 49.10 | 3,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
© 2024 Yahoo. Todos los derechos reservados.