U.S. markets closed
F S&P 500
4,573.25 -3.50 (-0.08%) F Dow Jones
36,023.00 +13.00 (+0.04%) F Nasdaq
15,958.75 -26.75 (-0.17%) E-mini Russell 2000 Index Futur
1,812.20 0.00 (0.00%) Petróleo
75.75 -0.21 (-0.28%) Oro
2,061.50 +4.30 (+0.21%)
BlackRock High Yield Bond K (BRHYX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 06:46PM EST
Periodo de tiempo:
30 nov 2022 - 30 nov 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 nov 2023 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| 29 nov 2023 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 28 nov 2023 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| 27 nov 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 24 nov 2023 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
| 22 nov 2023 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
| 21 nov 2023 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| 20 nov 2023 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
| 17 nov 2023 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| 16 nov 2023 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| 15 nov 2023 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| 14 nov 2023 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
| 13 nov 2023 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| 10 nov 2023 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| 09 nov 2023 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| 08 nov 2023 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| 07 nov 2023 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| 06 nov 2023 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| 03 nov 2023 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| 02 nov 2023 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - |
| 01 nov 2023 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| 31 oct 2023 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
| 30 oct 2023 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
| 27 oct 2023 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
| 26 oct 2023 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
| 25 oct 2023 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
| 24 oct 2023 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 23 oct 2023 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| 20 oct 2023 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
| 19 oct 2023 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| 18 oct 2023 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
| 17 oct 2023 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| 16 oct 2023 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| 13 oct 2023 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| 12 oct 2023 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| 11 oct 2023 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| 10 oct 2023 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
| 09 oct 2023 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| 06 oct 2023 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| 05 oct 2023 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| 04 oct 2023 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| 03 oct 2023 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| 02 oct 2023 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| 29 sept 2023 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
| 28 sept 2023 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 27 sept 2023 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 26 sept 2023 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
| 25 sept 2023 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| 22 sept 2023 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 21 sept 2023 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| 20 sept 2023 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| 19 sept 2023 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| 18 sept 2023 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
| 15 sept 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 14 sept 2023 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
| 13 sept 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 12 sept 2023 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
| 11 sept 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 08 sept 2023 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
| 07 sept 2023 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
| 06 sept 2023 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| 05 sept 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 01 sept 2023 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| 31 ago 2023 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| 30 ago 2023 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| 29 ago 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 28 ago 2023 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| 25 ago 2023 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| 24 ago 2023 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| 23 ago 2023 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| 22 ago 2023 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| 21 ago 2023 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| 18 ago 2023 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| 17 ago 2023 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 16 ago 2023 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| 15 ago 2023 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| 14 ago 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 11 ago 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 10 ago 2023 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| 09 ago 2023 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
| 08 ago 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 07 ago 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 04 ago 2023 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
| 03 ago 2023 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| 02 ago 2023 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
| 01 ago 2023 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| 31 jul 2023 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| 28 jul 2023 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| 27 jul 2023 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| 26 jul 2023 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| 25 jul 2023 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| 24 jul 2023 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| 21 jul 2023 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| 20 jul 2023 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| 19 jul 2023 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 18 jul 2023 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| 17 jul 2023 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| 14 jul 2023 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| 13 jul 2023 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 12 jul 2023 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| *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...
© 2023 Yahoo. Todos los derechos reservados.