U.S. markets open in 2 hours 3 minutes
F S&P 500
5,083.25 +36.75 (+0.73%) F Dow Jones
38,249.00 +180.00 (+0.47%) F Nasdaq
17,606.50 +168.25 (+0.96%) E-mini Russell 2000 Index Futur
2,012.00 +22.30 (+1.12%) Petróleo
79.44 +0.44 (+0.56%) Oro
2,309.10 -1.90 (-0.08%)
SPDR Bloomberg International Treasury Bond ETF (BWX)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 21.49 | 21.59 | 21.41 | 21.42 | 21.42 | 238,200 |
| 01 may 2024 | 0.034 Dividendo | |||||
| 30 abr 2024 | 21.59 | 21.59 | 21.39 | 21.40 | 21.37 | 580,600 |
| 29 abr 2024 | 21.57 | 21.66 | 21.55 | 21.64 | 21.61 | 99,100 |
| 26 abr 2024 | 21.57 | 21.57 | 21.47 | 21.49 | 21.46 | 107,400 |
| 25 abr 2024 | 21.49 | 21.55 | 21.46 | 21.54 | 21.51 | 92,800 |
| 24 abr 2024 | 21.60 | 21.60 | 21.52 | 21.56 | 21.53 | 261,200 |
| 23 abr 2024 | 21.60 | 21.71 | 21.57 | 21.65 | 21.62 | 310,200 |
| 22 abr 2024 | 21.49 | 21.64 | 21.49 | 21.60 | 21.57 | 94,300 |
| 19 abr 2024 | 21.61 | 21.64 | 21.58 | 21.59 | 21.56 | 70,400 |
| 18 abr 2024 | 21.56 | 21.64 | 21.56 | 21.57 | 21.54 | 61,600 |
| 17 abr 2024 | 21.54 | 21.66 | 21.50 | 21.62 | 21.59 | 95,200 |
| 16 abr 2024 | 21.54 | 21.55 | 21.46 | 21.52 | 21.49 | 154,700 |
| 15 abr 2024 | 21.68 | 21.68 | 21.61 | 21.63 | 21.60 | 243,400 |
| 12 abr 2024 | 21.87 | 21.87 | 21.76 | 21.77 | 21.74 | 68,400 |
| 11 abr 2024 | 21.90 | 21.92 | 21.79 | 21.85 | 21.82 | 102,000 |
| 10 abr 2024 | 22.11 | 22.11 | 21.85 | 21.87 | 21.84 | 105,200 |
| 09 abr 2024 | 22.18 | 22.27 | 22.17 | 22.23 | 22.19 | 455,800 |
| 08 abr 2024 | 22.13 | 22.13 | 22.06 | 22.12 | 22.08 | 105,900 |
| 05 abr 2024 | 22.14 | 22.15 | 22.07 | 22.11 | 22.07 | 300,000 |
| 04 abr 2024 | 22.23 | 22.24 | 22.09 | 22.16 | 22.12 | 113,000 |
| 03 abr 2024 | 22.02 | 22.16 | 22.00 | 22.10 | 22.06 | 905,200 |
| 02 abr 2024 | 22.00 | 22.05 | 21.97 | 22.02 | 21.99 | 229,400 |
| 01 abr 2024 | 22.20 | 22.20 | 21.98 | 22.00 | 21.97 | 302,100 |
| 01 abr 2024 | 0.036 Dividendo | |||||
| 28 mar 2024 | 22.26 | 22.29 | 22.21 | 22.24 | 22.17 | 258,800 |
| 27 mar 2024 | 22.28 | 22.31 | 22.23 | 22.29 | 22.22 | 117,400 |
| 26 mar 2024 | 22.31 | 22.31 | 22.23 | 22.26 | 22.19 | 748,400 |
| 25 mar 2024 | 22.27 | 22.27 | 22.24 | 22.26 | 22.19 | 67,300 |
| 22 mar 2024 | 22.34 | 22.34 | 22.23 | 22.26 | 22.19 | 113,000 |
| 21 mar 2024 | 22.44 | 22.44 | 22.26 | 22.29 | 22.22 | 89,100 |
| 20 mar 2024 | 22.25 | 22.38 | 22.21 | 22.38 | 22.31 | 132,300 |
| 19 mar 2024 | 22.22 | 22.29 | 22.22 | 22.24 | 22.17 | 76,400 |
| 18 mar 2024 | 22.38 | 22.38 | 22.30 | 22.30 | 22.23 | 127,700 |
| 15 mar 2024 | 22.42 | 22.42 | 22.32 | 22.37 | 22.30 | 81,100 |
| 14 mar 2024 | 22.55 | 22.55 | 22.38 | 22.40 | 22.33 | 86,500 |
| 13 mar 2024 | 22.57 | 22.61 | 22.55 | 22.55 | 22.48 | 305,400 |
| 12 mar 2024 | 22.56 | 22.56 | 22.49 | 22.55 | 22.48 | 499,200 |
| 11 mar 2024 | 22.59 | 22.62 | 22.52 | 22.61 | 22.54 | 114,800 |
| 08 mar 2024 | 22.76 | 22.76 | 22.61 | 22.63 | 22.56 | 141,800 |
| 07 mar 2024 | 22.55 | 22.58 | 22.48 | 22.56 | 22.49 | 234,700 |
| 06 mar 2024 | 22.40 | 22.47 | 22.33 | 22.40 | 22.33 | 188,200 |
| 05 mar 2024 | 22.34 | 22.37 | 22.27 | 22.32 | 22.25 | 130,200 |
| 04 mar 2024 | 22.14 | 22.22 | 22.14 | 22.22 | 22.15 | 326,100 |
| 01 mar 2024 | 22.15 | 22.26 | 22.08 | 22.21 | 22.14 | 292,000 |
| 01 mar 2024 | 0.036 Dividendo | |||||
| 29 feb 2024 | 22.26 | 22.29 | 22.14 | 22.19 | 22.08 | 710,500 |
| 28 feb 2024 | 22.26 | 22.26 | 22.15 | 22.21 | 22.10 | 60,700 |
| 27 feb 2024 | 22.16 | 22.23 | 22.16 | 22.20 | 22.09 | 114,600 |
| 26 feb 2024 | 22.24 | 22.24 | 22.16 | 22.18 | 22.07 | 95,400 |
| 23 feb 2024 | 22.26 | 22.29 | 22.21 | 22.24 | 22.13 | 101,500 |
| 22 feb 2024 | 22.16 | 22.22 | 22.16 | 22.17 | 22.06 | 68,800 |
| 21 feb 2024 | 22.22 | 22.22 | 22.12 | 22.16 | 22.05 | 118,900 |
| 20 feb 2024 | 22.26 | 22.26 | 22.16 | 22.20 | 22.09 | 172,100 |
| 16 feb 2024 | 22.07 | 22.17 | 21.95 | 22.08 | 21.97 | 168,600 |
| 15 feb 2024 | 22.19 | 22.20 | 22.11 | 22.15 | 22.04 | 321,600 |
| 14 feb 2024 | 22.02 | 22.11 | 21.99 | 22.03 | 21.92 | 195,400 |
| 13 feb 2024 | 22.04 | 22.04 | 21.89 | 21.90 | 21.79 | 116,900 |
| 12 feb 2024 | 22.17 | 22.21 | 22.14 | 22.18 | 22.07 | 110,400 |
| 09 feb 2024 | 22.17 | 22.18 | 22.13 | 22.18 | 22.07 | 447,600 |
| 08 feb 2024 | 22.21 | 22.21 | 22.11 | 22.11 | 22.00 | 209,700 |
| 07 feb 2024 | 22.28 | 22.30 | 22.22 | 22.24 | 22.13 | 102,200 |
| 06 feb 2024 | 22.18 | 22.30 | 22.11 | 22.28 | 22.17 | 192,900 |
| 05 feb 2024 | 22.20 | 22.20 | 22.10 | 22.13 | 22.02 | 420,200 |
| 02 feb 2024 | 22.49 | 22.49 | 22.26 | 22.34 | 22.23 | 248,900 |
| 01 feb 2024 | 22.55 | 22.64 | 22.46 | 22.62 | 22.51 | 159,000 |
| 01 feb 2024 | 0.038 Dividendo | |||||
| 31 ene 2024 | 22.50 | 22.62 | 22.43 | 22.47 | 22.32 | 2,044,800 |
| 30 ene 2024 | 22.45 | 22.48 | 22.37 | 22.47 | 22.32 | 176,300 |
| 29 ene 2024 | 22.43 | 22.47 | 22.35 | 22.45 | 22.30 | 1,144,800 |
| 26 ene 2024 | 22.39 | 22.43 | 22.35 | 22.38 | 22.23 | 149,100 |
| 25 ene 2024 | 22.49 | 22.49 | 22.35 | 22.40 | 22.25 | 229,100 |
| 24 ene 2024 | 22.53 | 22.53 | 22.34 | 22.37 | 22.22 | 545,400 |
| 23 ene 2024 | 22.39 | 22.39 | 22.26 | 22.32 | 22.17 | 314,500 |
| 22 ene 2024 | 22.51 | 22.51 | 22.39 | 22.39 | 22.24 | 698,900 |
| 19 ene 2024 | 22.34 | 22.41 | 22.32 | 22.41 | 22.26 | 208,400 |
| 18 ene 2024 | 22.40 | 22.40 | 22.30 | 22.34 | 22.19 | 292,500 |
| 17 ene 2024 | 22.46 | 22.46 | 22.32 | 22.35 | 22.20 | 135,300 |
| 16 ene 2024 | 22.67 | 22.67 | 22.42 | 22.46 | 22.31 | 719,400 |
| 12 ene 2024 | 22.92 | 22.94 | 22.79 | 22.81 | 22.66 | 261,000 |
| 11 ene 2024 | 22.74 | 22.80 | 22.64 | 22.77 | 22.62 | 1,882,400 |
| 10 ene 2024 | 22.75 | 22.75 | 22.67 | 22.69 | 22.54 | 1,700,700 |
| 09 ene 2024 | 22.79 | 22.79 | 22.70 | 22.71 | 22.56 | 120,300 |
| 08 ene 2024 | 22.68 | 22.89 | 22.68 | 22.82 | 22.67 | 493,100 |
| 05 ene 2024 | 22.76 | 22.89 | 22.65 | 22.74 | 22.59 | 478,100 |
| 04 ene 2024 | 22.73 | 22.82 | 22.70 | 22.72 | 22.57 | 897,700 |
| 03 ene 2024 | 22.77 | 22.90 | 22.75 | 22.89 | 22.74 | 672,800 |
| 02 ene 2024 | 23.03 | 23.17 | 22.87 | 22.96 | 22.81 | 1,442,700 |
| 29 dic 2023 | 23.20 | 23.31 | 23.18 | 23.18 | 23.03 | 473,500 |
| 28 dic 2023 | 23.30 | 23.42 | 23.19 | 23.19 | 23.04 | 181,000 |
| 27 dic 2023 | 23.21 | 23.43 | 23.21 | 23.35 | 23.20 | 619,600 |
| 26 dic 2023 | 23.17 | 23.20 | 23.11 | 23.20 | 23.05 | 169,300 |
| 22 dic 2023 | 23.20 | 23.25 | 23.10 | 23.14 | 22.99 | 355,100 |
| 21 dic 2023 | 23.17 | 23.20 | 22.95 | 23.12 | 22.97 | 2,121,200 |
| 20 dic 2023 | 23.01 | 23.06 | 22.95 | 22.95 | 22.80 | 264,400 |
| 19 dic 2023 | 22.87 | 22.96 | 22.87 | 22.96 | 22.81 | 686,800 |
| 18 dic 2023 | 22.82 | 22.86 | 22.77 | 22.77 | 22.62 | 417,700 |
| 18 dic 2023 | 0.028 Dividendo | |||||
| 15 dic 2023 | 22.81 | 22.94 | 22.80 | 22.89 | 22.71 | 560,300 |
| 14 dic 2023 | 22.76 | 22.95 | 22.73 | 22.89 | 22.71 | 2,093,900 |
| *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.