Yahoo

Correo

U.S. markets closed

F S&P 500
5,159.00
+4.25(+0.08%)
F Dow Jones
38,864.00
+32.00(+0.08%)
F Nasdaq
18,006.75
+6.00(+0.03%)
E-mini Russell 2000 Index Futur
2,049.90
+4.10(+0.20%)
Petróleo
78.30
+0.19(+0.24%)
Oro
2,305.50
-3.10(-0.13%)

JPMorgan BetaBuilders USD High Yield Corporate Bond ETF (BBHY)

Cboe US - Cboe US Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

45.70

+0.18

(+0.40%)

Al cierre: 04:00PM EDT

39.99

-5.71

(-12.49%)

Fuera de horario:

07:30PM EDT

Periodo de tiempo:

05 may 2023 - 05 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 may 2024	45.75	45.77	45.64	45.70	45.70	94,622
02 may 2024	45.38	45.53	45.30	45.52	45.52	623,700
01 may 2024	45.06	45.44	45.06	45.27	45.27	505,900
01 may 2024	0.251 Dividendo
30 abr 2024	45.45	45.52	45.31	45.32	45.07	1,261,600
29 abr 2024	45.52	45.56	45.51	45.56	45.31	122,700
26 abr 2024	45.31	45.50	45.31	45.44	45.19	147,400
25 abr 2024	45.16	45.35	45.08	45.31	45.06	30,800
24 abr 2024	45.56	45.56	45.33	45.43	45.18	119,900
23 abr 2024	45.42	45.55	45.37	45.53	45.28	194,100
22 abr 2024	45.20	45.37	45.20	45.35	45.10	1,018,200
19 abr 2024	45.12	45.20	45.10	45.14	44.89	1,326,300
18 abr 2024	45.03	45.07	44.97	45.05	44.80	406,400
17 abr 2024	45.09	45.13	45.00	45.03	44.78	32,200
16 abr 2024	45.00	45.08	44.94	44.99	44.74	35,600
15 abr 2024	45.33	45.33	45.06	45.12	44.87	27,500
12 abr 2024	45.31	45.38	45.31	45.38	45.13	25,000
11 abr 2024	45.46	45.46	45.30	45.38	45.13	40,300
10 abr 2024	45.55	45.58	45.35	45.41	45.16	25,000
09 abr 2024	45.77	45.85	45.73	45.82	45.57	48,400
08 abr 2024	45.63	45.72	45.59	45.71	45.46	30,900
05 abr 2024	45.67	45.68	45.59	45.59	45.34	438,600
04 abr 2024	45.81	45.83	45.60	45.64	45.39	30,200
03 abr 2024	45.60	45.72	45.56	45.69	45.44	59,600
02 abr 2024	45.55	45.68	45.55	45.66	45.41	37,400
01 abr 2024	45.89	45.89	45.68	45.68	45.43	58,400
01 abr 2024	0.257 Dividendo
28 mar 2024	46.19	46.26	46.15	46.19	45.68	156,300
27 mar 2024	46.09	46.24	46.08	46.24	45.73	46,600
26 mar 2024	46.08	46.09	46.01	46.01	45.50	116,400
25 mar 2024	46.08	46.13	46.03	46.08	45.57	59,100
22 mar 2024	46.19	46.24	46.12	46.18	45.67	29,600
21 mar 2024	46.30	46.34	46.15	46.15	45.64	39,200
20 mar 2024	46.06	46.25	45.99	46.20	45.69	37,400
19 mar 2024	45.86	46.07	45.86	46.06	45.55	32,100
18 mar 2024	45.87	45.90	45.83	45.88	45.37	31,100
15 mar 2024	45.80	45.87	45.75	45.76	45.25	28,800
14 mar 2024	45.96	45.96	45.74	45.80	45.29	1,677,600
13 mar 2024	46.08	46.08	45.96	46.02	45.51	82,400
12 mar 2024	45.97	45.98	45.88	45.93	45.42	29,900
11 mar 2024	45.87	45.94	45.87	45.93	45.42	393,100
08 mar 2024	45.94	46.11	45.92	45.95	45.44	411,700
07 mar 2024	45.96	45.96	45.88	45.92	45.41	423,100
06 mar 2024	45.90	45.95	45.81	45.84	45.33	806,600
05 mar 2024	45.84	45.88	45.75	45.80	45.29	28,300
04 mar 2024	45.82	45.86	45.73	45.84	45.33	73,900
01 mar 2024	45.67	45.84	45.62	45.83	45.32	166,300
01 mar 2024	0.242 Dividendo
29 feb 2024	45.93	46.18	45.86	45.88	45.13	1,427,100
28 feb 2024	45.84	45.87	45.79	45.82	45.07	42,900
27 feb 2024	45.81	45.84	45.76	45.83	45.08	26,400
26 feb 2024	45.90	45.90	45.77	45.77	45.02	29,800
23 feb 2024	45.86	45.96	45.86	45.92	45.17	32,500
22 feb 2024	45.81	45.88	45.77	45.88	45.13	191,600
21 feb 2024	45.71	45.78	45.59	45.71	44.96	47,500
20 feb 2024	45.65	45.79	45.63	45.77	45.02	57,100
16 feb 2024	45.68	45.72	45.62	45.69	44.95	196,800
15 feb 2024	45.71	45.85	45.71	45.82	45.07	231,300
14 feb 2024	45.56	45.73	45.56	45.64	44.90	28,900
13 feb 2024	45.55	45.62	45.37	45.51	44.77	23,900
12 feb 2024	45.89	46.00	45.81	45.85	45.10	109,000
09 feb 2024	45.85	45.98	45.81	45.93	45.18	114,400
08 feb 2024	45.80	45.88	45.78	45.85	45.10	95,300
07 feb 2024	45.80	45.88	45.75	45.84	45.09	184,800
06 feb 2024	45.66	45.84	45.66	45.73	44.99	127,100
05 feb 2024	45.74	45.74	45.55	45.61	44.87	148,300
02 feb 2024	45.76	45.87	45.75	45.80	45.05	158,300
01 feb 2024	45.93	46.05	45.88	46.00	45.25	32,800
01 feb 2024	0.227 Dividendo
31 ene 2024	46.10	46.22	45.98	46.02	45.05	338,800
30 ene 2024	46.13	46.15	46.00	46.07	45.10	166,400
29 ene 2024	46.14	46.18	46.03	46.13	45.15	18,900
26 ene 2024	46.01	46.13	46.01	46.06	45.09	66,700
25 ene 2024	45.90	46.10	45.86	46.10	45.12	29,800
24 ene 2024	45.90	45.92	45.72	45.80	44.83	26,000
23 ene 2024	45.80	45.85	45.75	45.81	44.84	30,500
22 ene 2024	45.80	45.94	45.80	45.84	44.87	23,800
19 ene 2024	45.76	45.83	45.58	45.83	44.86	63,700
18 ene 2024	45.67	45.74	45.64	45.68	44.71	104,600
17 ene 2024	45.74	45.74	45.58	45.70	44.73	37,300
16 ene 2024	46.05	46.05	45.81	45.86	44.89	24,700
12 ene 2024	46.31	46.31	46.02	46.09	45.12	67,000
11 ene 2024	45.96	46.04	45.81	46.04	45.07	25,200
10 ene 2024	45.92	45.92	45.83	45.87	44.90	22,800
09 ene 2024	45.73	45.84	45.67	45.79	44.82	21,000
08 ene 2024	45.64	45.77	45.54	45.70	44.73	25,300
05 ene 2024	45.50	45.67	45.45	45.51	44.55	57,300
04 ene 2024	45.56	45.60	45.46	45.47	44.51	25,200
03 ene 2024	45.54	45.70	45.48	45.61	44.65	29,900
02 ene 2024	45.79	45.82	45.70	45.74	44.77	83,300
29 dic 2023	46.04	46.13	45.91	45.92	44.94	26,300
28 dic 2023	46.10	46.10	45.99	46.02	45.05	27,600
28 dic 2023	0.28 Dividendo
27 dic 2023	46.37	46.53	46.29	46.47	45.21	167,100
26 dic 2023	46.26	46.31	46.21	46.28	45.03	26,500
22 dic 2023	46.35	46.37	46.19	46.22	44.97	29,400
21 dic 2023	46.25	46.27	46.11	46.24	44.99	25,100
20 dic 2023	46.06	46.22	46.05	46.06	44.81	26,600
19 dic 2023	46.02	46.14	46.00	46.05	44.80	22,400
18 dic 2023	46.00	46.00	45.81	45.91	44.67	26,100
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.

Cargando más datos...

F S&P 5005,159.00+4.25(+0.08%)

F Dow Jones38,864.00+32.00(+0.08%)

F Nasdaq18,006.75+6.00(+0.03%)

E-mini Russell 2000 Index Futur2,049.90+4.10(+0.20%)

Petróleo78.30+0.19(+0.24%)

Oro2,305.50-3.10(-0.13%)

JPMorgan BetaBuilders USD High Yield Corporate Bond ETF (BBHY)

F S&P 500
5,159.00
+4.25(+0.08%)

F Dow Jones
38,864.00
+32.00(+0.08%)

F Nasdaq
18,006.75
+6.00(+0.03%)

E-mini Russell 2000 Index Futur
2,049.90
+4.10(+0.20%)

Petróleo
78.30
+0.19(+0.24%)

Oro
2,305.50
-3.10(-0.13%)