U.S. markets close in 5 hours 28 minutes

Blackrock Flexible Income ETF (BINC)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
52.17-0.06 (-0.12%)
A partir del 10:31AM EDT. Mercado abierto.
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 may 202452.2652.2852.1552.1752.17126,410
22 may 202452.2452.2652.1952.2352.23293,000
21 may 202452.2752.3152.2752.2752.27524,300
20 may 202452.2552.2552.2152.2452.24290,400
17 may 202452.2252.2852.2152.2552.25447,600
16 may 202452.3352.3352.2252.2252.22341,300
15 may 202452.2152.3052.1752.3052.30418,200
14 may 202452.0952.1152.0552.1052.10226,900
13 may 202452.0252.1052.0252.0352.03301,000
10 may 202452.0452.0452.0052.0152.01618,700
09 may 202452.0052.0852.0052.0552.051,258,100
08 may 202452.0152.0352.0052.0252.02318,200
07 may 202452.0952.1052.0352.0552.05431,200
06 may 202452.0352.0351.9752.0252.02286,100
03 may 202451.9651.9751.8951.9651.96387,400
02 may 202451.6951.8251.6851.8151.81256,600
01 may 202451.5651.7451.5651.6251.62316,200
01 may 20240.238 Dividendo
30 abr 202451.8851.8951.7951.8151.57366,500
29 abr 202451.8351.9351.8351.9151.67235,000
26 abr 202451.8151.8451.7851.8351.59202,600
25 abr 202451.7351.8251.6951.7951.55221,900
24 abr 202451.9251.9251.8151.8751.63222,600
23 abr 202451.8551.9751.8051.9551.711,054,100
22 abr 202451.7351.8751.7151.8751.63477,100
19 abr 202451.7051.7251.6551.7251.48174,100
18 abr 202451.7251.7251.6051.6451.40280,900
17 abr 202451.6651.7051.5751.6351.39412,800
16 abr 202451.6551.6551.5351.6051.36313,400
15 abr 202451.8051.8051.6651.7451.50457,100
12 abr 202451.8651.8751.8151.8651.62316,300
11 abr 202451.9051.9151.8051.9051.66325,700
10 abr 202452.0052.0051.8451.8851.642,375,600
09 abr 202452.1652.2152.1452.1851.94286,600
08 abr 202452.0852.1152.0552.0951.85250,900
05 abr 202452.1452.1452.0852.1051.86387,300
04 abr 202452.1952.2052.1252.1451.90406,700
03 abr 202452.0852.1352.0052.1251.88350,900
02 abr 202452.0652.1052.0252.1051.86481,100
01 abr 202452.2552.2552.0652.1151.87369,400
01 abr 20240.204 Dividendo
28 mar 202452.4852.5452.4252.4652.02556,200
27 mar 202452.4552.4952.3952.4652.02347,700
26 mar 202452.4252.4252.3552.3651.92406,700
25 mar 202452.3152.4052.3152.3551.91353,500
22 mar 202452.4652.4652.3852.4251.98498,100
21 mar 202452.4452.4452.3752.3751.93709,100
20 mar 202452.3152.3952.2652.3951.95826,000
19 mar 202452.2152.2852.2052.2551.81546,500
18 mar 202452.2652.2652.1852.2051.76571,900
15 mar 202452.2452.2452.1752.2151.772,021,100
14 mar 202452.3852.3852.1952.2151.7712,844,000
13 mar 202452.3752.3952.3452.3951.95308,100
12 mar 202452.3852.3852.3052.3451.90251,600
11 mar 202452.3652.3952.3152.3551.91257,200
08 mar 202452.3352.3852.3152.3751.93276,100
07 mar 202452.2552.3152.2352.3051.86776,100
06 mar 202452.1852.2652.1852.2451.80507,500
05 mar 202452.1152.1852.1152.1451.70352,300
04 mar 202452.1352.1352.0552.1251.68707,800
01 mar 202452.0052.1751.9852.1451.70658,900
01 mar 20240.237 Dividendo
29 feb 202452.2052.2752.1752.2251.54252,100
28 feb 202452.1652.2352.1452.2351.55277,500
27 feb 202452.2152.2452.1552.2051.52233,900
26 feb 202452.3152.3152.2252.2651.58779,400
23 feb 202452.3052.3352.2352.3251.64240,300
22 feb 202452.2152.2552.2052.2451.56319,100
21 feb 202452.2652.2652.1552.1951.51328,900
20 feb 202452.2552.2652.1852.2551.57191,300
16 feb 202452.1252.1752.0552.1751.49342,300
15 feb 202452.2652.2952.1252.2651.58761,500
14 feb 202452.0952.1851.9852.1851.50275,400
13 feb 202452.0952.0951.8851.9251.25511,200
12 feb 202452.2852.3452.2452.3051.62281,400
09 feb 202452.2252.3052.2052.3051.62246,700
08 feb 202452.1952.2452.1652.2351.55291,000
07 feb 202452.2552.3452.2452.2551.57606,300
06 feb 202452.2252.3752.1952.3751.69371,000
05 feb 202452.2052.2352.1052.1651.48432,900
02 feb 202452.3852.3952.2452.3451.661,225,600
01 feb 202452.5152.6252.4352.5951.91508,000
01 feb 20240.072 Dividendo
31 ene 202452.5252.6252.3552.5051.75579,000
30 ene 202452.4552.5152.3852.4151.66605,400
29 ene 202452.3352.4452.3352.4451.69593,200
26 ene 202452.3752.3952.3052.3351.582,361,500
25 ene 202452.3552.3552.2052.2651.5111,073,300
24 ene 202452.2452.3252.1352.1351.38291,500
23 ene 202452.2352.2352.0852.0951.34233,000
22 ene 202452.2252.2252.1352.2051.45320,400
19 ene 202452.1052.1652.0052.1651.4184,800
18 ene 202452.1752.1751.9852.1051.35353,100
17 ene 202452.1152.2252.0652.2151.461,469,200
16 ene 202452.3452.3452.1052.2251.47188,700
12 ene 202452.3352.3452.2452.3251.57108,500
11 ene 202452.0752.2152.0752.1751.42120,800
10 ene 202452.0652.1052.0152.0551.3077,000
09 ene 202451.9451.9851.8751.9651.22125,900
08 ene 202451.8951.9751.8151.9751.23114,100
*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...