U.S. markets closed
F S&P 500
5,244.25 -2.00 (-0.04%) F Dow Jones
39,629.00 -13.00 (-0.03%) F Nasdaq
18,257.50 +2.50 (+0.01%) E-mini Russell 2000 Index Futur
2,068.60 +0.70 (+0.03%) Petróleo
78.00 -0.26 (-0.33%) Oro
2,368.80 -6.20 (-0.26%)
Blackrock Flexible Income ETF (BINC)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM 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 | 52.04 | 52.04 | 52.00 | 52.01 | 52.01 | 618,700 |
| 09 may 2024 | 52.00 | 52.08 | 52.00 | 52.05 | 52.05 | 1,258,100 |
| 08 may 2024 | 52.01 | 52.03 | 52.00 | 52.02 | 52.02 | 318,200 |
| 07 may 2024 | 52.09 | 52.10 | 52.03 | 52.05 | 52.05 | 431,200 |
| 06 may 2024 | 52.03 | 52.03 | 51.97 | 52.02 | 52.02 | 286,100 |
| 03 may 2024 | 51.96 | 51.97 | 51.89 | 51.96 | 51.96 | 387,400 |
| 02 may 2024 | 51.69 | 51.82 | 51.68 | 51.81 | 51.81 | 256,600 |
| 01 may 2024 | 51.56 | 51.74 | 51.56 | 51.62 | 51.62 | 316,200 |
| 01 may 2024 | 0.238 Dividendo | |||||
| 30 abr 2024 | 51.88 | 51.89 | 51.79 | 51.81 | 51.57 | 366,500 |
| 29 abr 2024 | 51.83 | 51.93 | 51.83 | 51.91 | 51.67 | 235,000 |
| 26 abr 2024 | 51.81 | 51.84 | 51.78 | 51.83 | 51.59 | 202,600 |
| 25 abr 2024 | 51.73 | 51.82 | 51.69 | 51.79 | 51.55 | 221,900 |
| 24 abr 2024 | 51.92 | 51.92 | 51.81 | 51.87 | 51.63 | 222,600 |
| 23 abr 2024 | 51.85 | 51.97 | 51.80 | 51.95 | 51.71 | 1,054,100 |
| 22 abr 2024 | 51.73 | 51.87 | 51.71 | 51.87 | 51.63 | 477,100 |
| 19 abr 2024 | 51.70 | 51.72 | 51.65 | 51.72 | 51.48 | 174,100 |
| 18 abr 2024 | 51.72 | 51.72 | 51.60 | 51.64 | 51.40 | 280,900 |
| 17 abr 2024 | 51.66 | 51.70 | 51.57 | 51.63 | 51.39 | 412,800 |
| 16 abr 2024 | 51.65 | 51.65 | 51.53 | 51.60 | 51.36 | 313,400 |
| 15 abr 2024 | 51.80 | 51.80 | 51.66 | 51.74 | 51.50 | 457,100 |
| 12 abr 2024 | 51.86 | 51.87 | 51.81 | 51.86 | 51.62 | 316,300 |
| 11 abr 2024 | 51.90 | 51.91 | 51.80 | 51.90 | 51.66 | 325,700 |
| 10 abr 2024 | 52.00 | 52.00 | 51.84 | 51.88 | 51.64 | 2,375,600 |
| 09 abr 2024 | 52.16 | 52.21 | 52.14 | 52.18 | 51.94 | 286,600 |
| 08 abr 2024 | 52.08 | 52.11 | 52.05 | 52.09 | 51.85 | 250,900 |
| 05 abr 2024 | 52.14 | 52.14 | 52.08 | 52.10 | 51.86 | 387,300 |
| 04 abr 2024 | 52.19 | 52.20 | 52.12 | 52.14 | 51.90 | 406,700 |
| 03 abr 2024 | 52.08 | 52.13 | 52.00 | 52.12 | 51.88 | 350,900 |
| 02 abr 2024 | 52.06 | 52.10 | 52.02 | 52.10 | 51.86 | 481,100 |
| 01 abr 2024 | 52.25 | 52.25 | 52.06 | 52.11 | 51.87 | 369,400 |
| 01 abr 2024 | 0.204 Dividendo | |||||
| 28 mar 2024 | 52.48 | 52.54 | 52.42 | 52.46 | 52.02 | 556,200 |
| 27 mar 2024 | 52.45 | 52.49 | 52.39 | 52.46 | 52.02 | 347,700 |
| 26 mar 2024 | 52.42 | 52.42 | 52.35 | 52.36 | 51.92 | 406,700 |
| 25 mar 2024 | 52.31 | 52.40 | 52.31 | 52.35 | 51.91 | 353,500 |
| 22 mar 2024 | 52.46 | 52.46 | 52.38 | 52.42 | 51.98 | 498,100 |
| 21 mar 2024 | 52.44 | 52.44 | 52.37 | 52.37 | 51.93 | 709,100 |
| 20 mar 2024 | 52.31 | 52.39 | 52.26 | 52.39 | 51.95 | 826,000 |
| 19 mar 2024 | 52.21 | 52.28 | 52.20 | 52.25 | 51.81 | 546,500 |
| 18 mar 2024 | 52.26 | 52.26 | 52.18 | 52.20 | 51.76 | 571,900 |
| 15 mar 2024 | 52.24 | 52.24 | 52.17 | 52.21 | 51.77 | 2,021,100 |
| 14 mar 2024 | 52.38 | 52.38 | 52.19 | 52.21 | 51.77 | 12,844,000 |
| 13 mar 2024 | 52.37 | 52.39 | 52.34 | 52.39 | 51.95 | 308,100 |
| 12 mar 2024 | 52.38 | 52.38 | 52.30 | 52.34 | 51.90 | 251,600 |
| 11 mar 2024 | 52.36 | 52.39 | 52.31 | 52.35 | 51.91 | 257,200 |
| 08 mar 2024 | 52.33 | 52.38 | 52.31 | 52.37 | 51.93 | 276,100 |
| 07 mar 2024 | 52.25 | 52.31 | 52.23 | 52.30 | 51.86 | 776,100 |
| 06 mar 2024 | 52.18 | 52.26 | 52.18 | 52.24 | 51.80 | 507,500 |
| 05 mar 2024 | 52.11 | 52.18 | 52.11 | 52.14 | 51.70 | 352,300 |
| 04 mar 2024 | 52.13 | 52.13 | 52.05 | 52.12 | 51.68 | 707,800 |
| 01 mar 2024 | 52.00 | 52.17 | 51.98 | 52.14 | 51.70 | 658,900 |
| 01 mar 2024 | 0.237 Dividendo | |||||
| 29 feb 2024 | 52.20 | 52.27 | 52.17 | 52.22 | 51.54 | 252,100 |
| 28 feb 2024 | 52.16 | 52.23 | 52.14 | 52.23 | 51.55 | 277,500 |
| 27 feb 2024 | 52.21 | 52.24 | 52.15 | 52.20 | 51.52 | 233,900 |
| 26 feb 2024 | 52.31 | 52.31 | 52.22 | 52.26 | 51.58 | 779,400 |
| 23 feb 2024 | 52.30 | 52.33 | 52.23 | 52.32 | 51.64 | 240,300 |
| 22 feb 2024 | 52.21 | 52.25 | 52.20 | 52.24 | 51.56 | 319,100 |
| 21 feb 2024 | 52.26 | 52.26 | 52.15 | 52.19 | 51.51 | 328,900 |
| 20 feb 2024 | 52.25 | 52.26 | 52.18 | 52.25 | 51.57 | 191,300 |
| 16 feb 2024 | 52.12 | 52.17 | 52.05 | 52.17 | 51.49 | 342,300 |
| 15 feb 2024 | 52.26 | 52.29 | 52.12 | 52.26 | 51.58 | 761,500 |
| 14 feb 2024 | 52.09 | 52.18 | 51.98 | 52.18 | 51.50 | 275,400 |
| 13 feb 2024 | 52.09 | 52.09 | 51.88 | 51.92 | 51.25 | 511,200 |
| 12 feb 2024 | 52.28 | 52.34 | 52.24 | 52.30 | 51.62 | 281,400 |
| 09 feb 2024 | 52.22 | 52.30 | 52.20 | 52.30 | 51.62 | 246,700 |
| 08 feb 2024 | 52.19 | 52.24 | 52.16 | 52.23 | 51.55 | 291,000 |
| 07 feb 2024 | 52.25 | 52.34 | 52.24 | 52.25 | 51.57 | 606,300 |
| 06 feb 2024 | 52.22 | 52.37 | 52.19 | 52.37 | 51.69 | 371,000 |
| 05 feb 2024 | 52.20 | 52.23 | 52.10 | 52.16 | 51.48 | 432,900 |
| 02 feb 2024 | 52.38 | 52.39 | 52.24 | 52.34 | 51.66 | 1,225,600 |
| 01 feb 2024 | 52.51 | 52.62 | 52.43 | 52.59 | 51.91 | 508,000 |
| 01 feb 2024 | 0.072 Dividendo | |||||
| 31 ene 2024 | 52.52 | 52.62 | 52.35 | 52.50 | 51.75 | 579,000 |
| 30 ene 2024 | 52.45 | 52.51 | 52.38 | 52.41 | 51.66 | 605,400 |
| 29 ene 2024 | 52.33 | 52.44 | 52.33 | 52.44 | 51.69 | 593,200 |
| 26 ene 2024 | 52.37 | 52.39 | 52.30 | 52.33 | 51.58 | 2,361,500 |
| 25 ene 2024 | 52.35 | 52.35 | 52.20 | 52.26 | 51.51 | 11,073,300 |
| 24 ene 2024 | 52.24 | 52.32 | 52.13 | 52.13 | 51.38 | 291,500 |
| 23 ene 2024 | 52.23 | 52.23 | 52.08 | 52.09 | 51.34 | 233,000 |
| 22 ene 2024 | 52.22 | 52.22 | 52.13 | 52.20 | 51.45 | 320,400 |
| 19 ene 2024 | 52.10 | 52.16 | 52.00 | 52.16 | 51.41 | 84,800 |
| 18 ene 2024 | 52.17 | 52.17 | 51.98 | 52.10 | 51.35 | 353,100 |
| 17 ene 2024 | 52.11 | 52.22 | 52.06 | 52.21 | 51.46 | 1,469,200 |
| 16 ene 2024 | 52.34 | 52.34 | 52.10 | 52.22 | 51.47 | 188,700 |
| 12 ene 2024 | 52.33 | 52.34 | 52.24 | 52.32 | 51.57 | 108,500 |
| 11 ene 2024 | 52.07 | 52.21 | 52.07 | 52.17 | 51.42 | 120,800 |
| 10 ene 2024 | 52.06 | 52.10 | 52.01 | 52.05 | 51.30 | 77,000 |
| 09 ene 2024 | 51.94 | 51.98 | 51.87 | 51.96 | 51.22 | 125,900 |
| 08 ene 2024 | 51.89 | 51.97 | 51.81 | 51.97 | 51.23 | 114,100 |
| 05 ene 2024 | 51.80 | 51.93 | 51.76 | 51.93 | 51.19 | 107,200 |
| 04 ene 2024 | 51.85 | 51.93 | 51.80 | 51.89 | 51.15 | 74,500 |
| 03 ene 2024 | 51.86 | 51.92 | 51.81 | 51.92 | 51.18 | 82,000 |
| 02 ene 2024 | 52.05 | 52.11 | 52.00 | 52.03 | 51.29 | 87,500 |
| 29 dic 2023 | 52.25 | 52.44 | 52.17 | 52.27 | 51.52 | 209,000 |
| 28 dic 2023 | 52.30 | 52.30 | 52.20 | 52.21 | 51.46 | 91,400 |
| 27 dic 2023 | 52.09 | 52.39 | 52.07 | 52.30 | 51.55 | 130,000 |
| 26 dic 2023 | 52.10 | 52.15 | 52.07 | 52.15 | 51.40 | 221,600 |
| 22 dic 2023 | 52.02 | 52.11 | 52.02 | 52.06 | 51.31 | 122,600 |
| *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.