Jpmorgan Betabuilders U.S. Treasury Bond 20+ Year ETF (BBLB)
Cboe US - Cboe US Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 10:39AM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 85.85 | 85.85 | 85.79 | 85.79 | 85.79 | 300 |
| 09 may 2024 | 86.28 | 86.28 | 86.28 | 86.28 | 86.28 | 100 |
| 08 may 2024 | 85.95 | 85.95 | 85.90 | 85.90 | 85.90 | 100 |
| 07 may 2024 | 86.43 | 86.43 | 86.43 | 86.43 | 86.43 | 300 |
| 06 may 2024 | 85.85 | 85.85 | 85.85 | 85.85 | 85.85 | 100 |
| 03 may 2024 | 85.15 | 85.51 | 85.15 | 85.51 | 85.51 | 200 |
| 02 may 2024 | 84.63 | 84.63 | 84.63 | 84.63 | 84.63 | - |
| 01 may 2024 | 84.33 | 84.33 | 84.33 | 84.33 | 84.33 | 100 |
| 01 may 2024 | 0.345 Dividendo | |||||
| 30 abr 2024 | 84.29 | 84.29 | 84.08 | 84.08 | 83.73 | 200 |
| 29 abr 2024 | 84.45 | 84.72 | 84.45 | 84.72 | 84.37 | 600 |
| 26 abr 2024 | 84.40 | 84.40 | 84.09 | 84.09 | 83.74 | 900 |
| 25 abr 2024 | 83.71 | 83.71 | 83.71 | 83.71 | 83.37 | 300 |
| 24 abr 2024 | 84.09 | 84.16 | 84.09 | 84.16 | 83.82 | 300 |
| 23 abr 2024 | 84.77 | 84.77 | 84.77 | 84.77 | 84.42 | 100 |
| 22 abr 2024 | 84.50 | 84.83 | 84.50 | 84.83 | 84.48 | 100 |
| 19 abr 2024 | 84.79 | 84.86 | 84.79 | 84.86 | 84.51 | 3,200 |
| 18 abr 2024 | 84.62 | 84.62 | 84.62 | 84.62 | 84.27 | - |
| 17 abr 2024 | 85.03 | 85.03 | 85.03 | 85.03 | 84.68 | 100 |
| 16 abr 2024 | 83.77 | 84.30 | 83.77 | 84.22 | 83.87 | 1,800 |
| 15 abr 2024 | 85.05 | 85.05 | 84.48 | 84.69 | 84.35 | 700 |
| 12 abr 2024 | 86.30 | 86.30 | 86.15 | 86.15 | 85.79 | 200 |
| 11 abr 2024 | 85.59 | 85.59 | 85.59 | 85.59 | 85.24 | 100 |
| 10 abr 2024 | 86.18 | 86.18 | 85.96 | 85.96 | 85.61 | 2,000 |
| 09 abr 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.52 | 1,300 |
| 08 abr 2024 | 87.14 | 87.14 | 87.06 | 87.06 | 86.70 | 300 |
| 05 abr 2024 | 87.16 | 87.16 | 87.16 | 87.16 | 86.80 | 100 |
| 04 abr 2024 | 88.22 | 88.35 | 88.22 | 88.31 | 87.95 | 1,100 |
| 03 abr 2024 | 87.64 | 87.64 | 87.64 | 87.64 | 87.28 | 100 |
| 02 abr 2024 | 87.78 | 87.78 | 87.78 | 87.78 | 87.42 | 400 |
| 01 abr 2024 | 88.17 | 88.17 | 88.12 | 88.12 | 87.76 | 100 |
| 28 mar 2024 | 90.25 | 90.25 | 90.25 | 90.25 | 89.88 | 100 |
| 27 mar 2024 | 90.23 | 90.23 | 90.23 | 90.23 | 89.86 | 100 |
| 26 mar 2024 | 89.44 | 89.44 | 89.44 | 89.44 | 89.07 | 400 |
| 25 mar 2024 | 89.15 | 89.15 | 89.15 | 89.15 | 88.78 | 300 |
| 22 mar 2024 | 89.55 | 89.55 | 89.55 | 89.55 | 89.18 | 300 |
| 21 mar 2024 | 88.70 | 88.70 | 88.70 | 88.70 | 88.34 | 100 |
| 20 mar 2024 | 88.55 | 88.55 | 88.55 | 88.55 | 88.18 | 900 |
| 19 mar 2024 | 88.64 | 88.64 | 88.64 | 88.64 | 88.28 | 500 |
| 18 mar 2024 | 88.44 | 88.44 | 88.34 | 88.34 | 87.98 | 100 |
| 15 mar 2024 | 88.62 | 88.62 | 88.62 | 88.62 | 88.26 | 200 |
| 14 mar 2024 | 89.06 | 89.06 | 88.59 | 88.62 | 88.25 | 36,200 |
| 13 mar 2024 | 90.14 | 90.14 | 90.03 | 90.03 | 89.66 | 1,900 |
| 12 mar 2024 | 90.45 | 90.45 | 90.45 | 90.45 | 90.08 | 300 |
| 11 mar 2024 | 91.19 | 91.22 | 91.08 | 91.22 | 90.84 | 79,200 |
| 08 mar 2024 | 91.35 | 91.51 | 91.28 | 91.28 | 90.91 | 900 |
| 07 mar 2024 | 91.46 | 91.46 | 91.46 | 91.46 | 91.09 | 100 |
| 06 mar 2024 | 91.46 | 91.46 | 91.46 | 91.46 | 91.09 | 100 |
| 05 mar 2024 | 90.95 | 90.95 | 90.95 | 90.95 | 90.57 | 100 |
| 04 mar 2024 | 89.71 | 89.71 | 89.71 | 89.71 | 89.34 | 200 |
| 01 mar 2024 | 90.13 | 90.13 | 90.06 | 90.06 | 89.69 | 200 |
| 29 feb 2024 | 89.90 | 89.90 | 89.85 | 89.85 | 89.48 | 100 |
| 28 feb 2024 | 88.99 | 89.34 | 88.93 | 89.34 | 88.98 | 24,100 |
| 27 feb 2024 | 88.77 | 88.77 | 88.77 | 88.77 | 88.40 | 1,200 |
| 26 feb 2024 | 89.74 | 89.74 | 89.31 | 89.31 | 88.95 | 2,500 |
| 23 feb 2024 | 88.85 | 89.70 | 88.85 | 89.70 | 89.33 | 3,900 |
| 22 feb 2024 | 88.40 | 88.40 | 88.40 | 88.40 | 88.04 | 200 |
| 21 feb 2024 | 88.11 | 88.11 | 88.11 | 88.11 | 87.75 | 100 |
| 20 feb 2024 | 88.68 | 88.83 | 88.61 | 88.66 | 88.30 | 14,600 |
| 16 feb 2024 | 88.30 | 88.63 | 88.30 | 88.63 | 88.27 | 33,900 |
| 15 feb 2024 | 89.12 | 89.12 | 89.12 | 89.12 | 88.75 | 1,000 |
| 14 feb 2024 | 88.65 | 88.65 | 88.65 | 88.65 | 88.29 | 200 |
| 13 feb 2024 | 88.29 | 88.29 | 88.29 | 88.29 | 87.92 | 100 |
| 12 feb 2024 | 89.76 | 89.78 | 89.76 | 89.78 | 89.41 | 4,500 |
| 09 feb 2024 | 89.65 | 89.65 | 89.65 | 89.65 | 89.28 | 500 |
| 08 feb 2024 | 89.79 | 89.79 | 89.79 | 89.79 | 89.42 | 100 |
| 07 feb 2024 | 90.61 | 90.61 | 90.41 | 90.41 | 90.04 | 12,800 |
| 06 feb 2024 | 90.55 | 90.74 | 90.55 | 90.74 | 90.37 | 2,300 |
| 05 feb 2024 | 89.90 | 89.93 | 89.84 | 89.93 | 89.56 | 2,900 |
| 02 feb 2024 | 92.10 | 92.10 | 91.86 | 91.86 | 91.49 | 300 |
| 01 feb 2024 | 93.78 | 93.78 | 93.78 | 93.78 | 93.39 | 100 |
| 01 feb 2024 | 0.348 Dividendo | |||||
| 31 ene 2024 | 92.45 | 92.45 | 92.24 | 92.24 | 91.51 | 2,900 |
| 30 ene 2024 | 91.24 | 91.49 | 91.24 | 91.49 | 90.77 | 17,300 |
| 29 ene 2024 | 90.69 | 90.69 | 90.69 | 90.69 | 89.98 | 300 |
| 26 ene 2024 | 89.68 | 89.68 | 89.68 | 89.68 | 88.98 | 400 |
| 25 ene 2024 | 89.90 | 89.90 | 89.82 | 89.82 | 89.11 | 600 |
| 24 ene 2024 | 89.67 | 89.67 | 89.16 | 89.16 | 88.46 | 15,000 |
| 23 ene 2024 | 89.52 | 89.78 | 89.52 | 89.78 | 89.07 | 500 |
| 22 ene 2024 | 90.34 | 90.45 | 90.34 | 90.45 | 89.74 | 800 |
| 19 ene 2024 | 89.35 | 89.88 | 89.35 | 89.88 | 89.17 | 100 |
| 18 ene 2024 | 89.60 | 89.60 | 89.60 | 89.60 | 88.89 | 100 |
| 17 ene 2024 | 90.44 | 90.50 | 90.44 | 90.50 | 89.79 | 100 |
| 16 ene 2024 | 91.32 | 91.38 | 90.61 | 90.63 | 89.92 | 73,500 |
| 12 ene 2024 | 92.22 | 92.22 | 92.22 | 92.22 | 91.50 | 100 |
| 11 ene 2024 | 92.37 | 92.37 | 92.37 | 92.37 | 91.65 | 2,000 |
| 10 ene 2024 | 92.55 | 92.55 | 91.93 | 91.93 | 91.20 | 7,500 |
| 09 ene 2024 | 92.46 | 92.47 | 92.35 | 92.47 | 91.74 | 600 |
| 08 ene 2024 | 92.69 | 92.69 | 92.69 | 92.69 | 91.96 | 100 |
| 05 ene 2024 | 93.15 | 93.15 | 92.04 | 92.04 | 91.32 | 6,500 |
| 04 ene 2024 | 92.93 | 92.97 | 92.93 | 92.97 | 92.24 | 600 |
| 03 ene 2024 | 93.13 | 94.35 | 93.13 | 94.35 | 93.61 | 10,300 |
| 02 ene 2024 | 93.92 | 93.92 | 93.92 | 93.92 | 93.18 | 100 |
| 29 dic 2023 | 94.84 | 95.32 | 94.62 | 94.62 | 93.88 | 3,000 |
| 28 dic 2023 | 95.38 | 95.38 | 95.38 | 95.38 | 94.63 | 100 |
| 28 dic 2023 | 0.31 Dividendo | |||||
| 27 dic 2023 | 95.96 | 96.26 | 95.96 | 96.26 | 95.20 | 400 |
| 26 dic 2023 | 94.80 | 94.80 | 94.65 | 94.65 | 93.60 | 1,300 |
| 22 dic 2023 | 94.39 | 94.52 | 94.39 | 94.48 | 93.44 | 1,100 |
| 21 dic 2023 | 94.89 | 94.89 | 94.89 | 94.89 | 93.84 | 200 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.