U.S. markets open in 5 hours 37 minutes
F S&P 500
5,215.50 +1.75 (+0.03%) F Dow Jones
39,041.00 +14.00 (+0.04%) F Nasdaq
18,205.75 +6.25 (+0.03%) E-mini Russell 2000 Index Futur
2,071.90 -4.80 (-0.23%) Petróleo
77.45 -0.93 (-1.19%) Oro
2,318.20 -6.00 (-0.26%)
JPMorgan Sustainable Infrastructure ETF (BLLD)
NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 47.73 | 47.84 | 47.73 | 47.84 | 47.84 | 100 |
| 06 may 2024 | 47.29 | 47.35 | 47.29 | 47.35 | 47.35 | 100 |
| 03 may 2024 | 47.25 | 47.25 | 47.16 | 47.21 | 47.21 | 500 |
| 02 may 2024 | 46.62 | 46.74 | 46.62 | 46.74 | 46.74 | 100 |
| 01 may 2024 | 45.74 | 45.77 | 45.74 | 45.77 | 45.77 | 100 |
| 30 abr 2024 | 45.62 | 45.69 | 45.62 | 45.69 | 45.69 | 100 |
| 29 abr 2024 | 46.10 | 46.25 | 46.10 | 46.25 | 46.25 | 900 |
| 26 abr 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | 100 |
| 25 abr 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | 100 |
| 24 abr 2024 | 45.69 | 45.86 | 45.51 | 45.86 | 45.86 | 600 |
| 23 abr 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | 100 |
| 22 abr 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | 100 |
| 19 abr 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | 100 |
| 18 abr 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | 100 |
| 17 abr 2024 | 44.75 | 44.97 | 44.75 | 44.97 | 44.97 | 200 |
| 16 abr 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | 100 |
| 15 abr 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | 200 |
| 12 abr 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | 100 |
| 11 abr 2024 | 46.10 | 46.10 | 46.00 | 46.00 | 46.00 | 300 |
| 10 abr 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | 100 |
| 09 abr 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | 100 |
| 08 abr 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | 100 |
| 05 abr 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 100 |
| 04 abr 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 100 |
| 03 abr 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | 100 |
| 02 abr 2024 | 46.88 | 46.88 | 46.75 | 46.75 | 46.75 | 400 |
| 01 abr 2024 | 47.27 | 47.31 | 47.17 | 47.17 | 47.17 | 1,300 |
| 28 mar 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | 100 |
| 27 mar 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | 100 |
| 26 mar 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | 100 |
| 25 mar 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | 100 |
| 22 mar 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | 100 |
| 21 mar 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | 100 |
| 20 mar 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | 100 |
| 19 mar 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 100 |
| 18 mar 2024 | 46.74 | 46.74 | 46.51 | 46.51 | 46.51 | 1,100 |
| 15 mar 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | 100 |
| 14 mar 2024 | 47.13 | 47.13 | 46.75 | 46.75 | 46.75 | 900 |
| 13 mar 2024 | 47.10 | 47.11 | 47.10 | 47.11 | 47.11 | 600 |
| 12 mar 2024 | 47.40 | 47.40 | 47.00 | 47.12 | 47.12 | 300 |
| 11 mar 2024 | 47.41 | 47.54 | 47.41 | 47.54 | 47.54 | 100 |
| 08 mar 2024 | 47.70 | 47.70 | 47.57 | 47.57 | 47.57 | 200 |
| 07 mar 2024 | 47.37 | 47.82 | 47.37 | 47.60 | 47.60 | 3,400 |
| 06 mar 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | 100 |
| 05 mar 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | 100 |
| 04 mar 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | 100 |
| 01 mar 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | 100 |
| 29 feb 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | 100 |
| 28 feb 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 100 |
| 27 feb 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | 100 |
| 26 feb 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | 100 |
| 23 feb 2024 | 46.18 | 46.18 | 46.17 | 46.18 | 46.18 | 900 |
| 22 feb 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | 100 |
| 21 feb 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | 100 |
| 20 feb 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 100 |
| 16 feb 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | 100 |
| 15 feb 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | 100 |
| 14 feb 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | 100 |
| 13 feb 2024 | 45.44 | 45.44 | 45.08 | 45.12 | 45.12 | 800 |
| 12 feb 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 100 |
| 09 feb 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | 100 |
| 08 feb 2024 | 45.74 | 45.76 | 45.74 | 45.76 | 45.76 | 100 |
| 07 feb 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 100 |
| 06 feb 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | - |
| 05 feb 2024 | 46.09 | 46.09 | 45.88 | 45.88 | 45.88 | 400 |
| 02 feb 2024 | 46.64 | 46.64 | 46.35 | 46.35 | 46.35 | 300 |
| 01 feb 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | 100 |
| 31 ene 2024 | 47.00 | 47.00 | 46.54 | 46.54 | 46.54 | 400 |
| 30 ene 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | 100 |
| 29 ene 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | 100 |
| 26 ene 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | 100 |
| 25 ene 2024 | 46.68 | 46.68 | 46.58 | 46.58 | 46.58 | 300 |
| 24 ene 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | 100 |
| 23 ene 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | 100 |
| 22 ene 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | 100 |
| 19 ene 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | 100 |
| 18 ene 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | 100 |
| 17 ene 2024 | 46.78 | 46.78 | 46.64 | 46.64 | 46.64 | 500 |
| 16 ene 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | 100 |
| 12 ene 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | 100 |
| 11 ene 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | 100 |
| 10 ene 2024 | 48.20 | 48.30 | 48.20 | 48.30 | 48.30 | 300 |
| 09 ene 2024 | 48.17 | 48.22 | 48.11 | 48.11 | 48.11 | 400 |
| 08 ene 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | 100 |
| 05 ene 2024 | 48.04 | 48.17 | 48.04 | 48.11 | 48.11 | 400 |
| 04 ene 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | 100 |
| 03 ene 2024 | 48.31 | 48.31 | 48.11 | 48.11 | 48.11 | 500 |
| 02 ene 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | 100 |
| 29 dic 2023 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | 100 |
| 28 dic 2023 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | 100 |
| 27 dic 2023 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | 100 |
| 26 dic 2023 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | 100 |
| 22 dic 2023 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 100 |
| 21 dic 2023 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | 100 |
| 20 dic 2023 | 48.77 | 48.77 | 48.01 | 48.01 | 48.01 | 200 |
| 19 dic 2023 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | 100 |
| 19 dic 2023 | 0.803 Dividendo | |||||
| 18 dic 2023 | 48.88 | 48.88 | 48.88 | 48.88 | 48.07 | 100 |
| 15 dic 2023 | 49.00 | 49.00 | 49.00 | 49.00 | 48.19 | 100 |
| 14 dic 2023 | 49.87 | 49.87 | 49.87 | 49.87 | 49.05 | 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...
© 2024 Yahoo. Todos los derechos reservados.