U.S. markets closed
F S&P 500
5,159.25 +4.50 (+0.09%) F Dow Jones
38,872.00 +40.00 (+0.10%) F Nasdaq
18,006.75 +6.00 (+0.03%) E-mini Russell 2000 Index Futur
2,051.60 +5.80 (+0.28%) Petróleo
78.34 +0.23 (+0.29%) Oro
2,320.00 +11.40 (+0.49%)
Fidelity Total Bond ETF (FBND)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 44.65 | 44.72 | 44.51 | 44.64 | 44.64 | 843,651 |
| 02 may 2024 | 44.18 | 44.41 | 44.15 | 44.40 | 44.40 | 803,200 |
| 01 may 2024 | 44.18 | 44.33 | 44.06 | 44.15 | 44.15 | 1,463,600 |
| 30 abr 2024 | 44.11 | 44.13 | 44.01 | 44.06 | 44.06 | 970,800 |
| 29 abr 2024 | 44.18 | 44.24 | 44.14 | 44.23 | 44.23 | 817,200 |
| 26 abr 2024 | 44.07 | 44.12 | 44.04 | 44.09 | 44.09 | 827,300 |
| 26 abr 2024 | 0.181 Dividendo | |||||
| 25 abr 2024 | 44.08 | 44.14 | 44.01 | 44.13 | 43.95 | 1,442,200 |
| 24 abr 2024 | 44.31 | 44.33 | 44.19 | 44.27 | 44.09 | 1,418,400 |
| 23 abr 2024 | 44.26 | 44.47 | 44.22 | 44.41 | 44.23 | 1,002,100 |
| 22 abr 2024 | 44.22 | 44.31 | 44.21 | 44.30 | 44.12 | 1,443,400 |
| 19 abr 2024 | 44.30 | 44.30 | 44.21 | 44.24 | 44.06 | 1,533,300 |
| 18 abr 2024 | 44.32 | 44.32 | 44.14 | 44.20 | 44.02 | 1,117,000 |
| 17 abr 2024 | 44.18 | 44.34 | 44.12 | 44.27 | 44.09 | 1,012,700 |
| 16 abr 2024 | 44.08 | 44.16 | 44.01 | 44.06 | 43.88 | 1,226,700 |
| 15 abr 2024 | 44.33 | 44.33 | 44.17 | 44.23 | 44.05 | 992,700 |
| 12 abr 2024 | 44.61 | 44.67 | 44.52 | 44.52 | 44.34 | 879,800 |
| 11 abr 2024 | 44.53 | 44.56 | 44.35 | 44.44 | 44.26 | 1,076,800 |
| 10 abr 2024 | 44.72 | 44.72 | 44.41 | 44.44 | 44.26 | 2,949,700 |
| 09 abr 2024 | 44.95 | 45.01 | 44.92 | 45.01 | 44.83 | 1,065,200 |
| 08 abr 2024 | 44.80 | 44.85 | 44.76 | 44.79 | 44.61 | 751,700 |
| 05 abr 2024 | 44.90 | 44.99 | 44.85 | 44.87 | 44.69 | 21,194,700 |
| 04 abr 2024 | 45.07 | 45.09 | 44.97 | 45.08 | 44.90 | 748,000 |
| 03 abr 2024 | 44.80 | 44.99 | 44.76 | 44.98 | 44.80 | 810,700 |
| 02 abr 2024 | 44.84 | 44.95 | 44.80 | 44.95 | 44.77 | 1,014,000 |
| 01 abr 2024 | 45.17 | 45.17 | 44.95 | 44.95 | 44.77 | 1,546,500 |
| 28 mar 2024 | 45.31 | 45.35 | 45.24 | 45.31 | 45.12 | 1,002,100 |
| 27 mar 2024 | 45.22 | 45.35 | 45.21 | 45.35 | 45.16 | 767,700 |
| 26 mar 2024 | 45.28 | 45.28 | 45.10 | 45.21 | 45.02 | 704,900 |
| 26 mar 2024 | 0.17 Dividendo | |||||
| 25 mar 2024 | 45.42 | 45.42 | 45.30 | 45.34 | 44.98 | 572,800 |
| 22 mar 2024 | 45.45 | 45.45 | 45.36 | 45.42 | 45.06 | 1,420,100 |
| 21 mar 2024 | 45.34 | 45.40 | 45.21 | 45.28 | 44.93 | 1,101,600 |
| 20 mar 2024 | 45.21 | 45.32 | 45.14 | 45.26 | 44.91 | 891,500 |
| 19 mar 2024 | 45.15 | 45.20 | 45.05 | 45.17 | 44.82 | 1,038,900 |
| 18 mar 2024 | 45.09 | 45.09 | 45.01 | 45.06 | 44.71 | 776,400 |
| 15 mar 2024 | 45.12 | 45.18 | 45.04 | 45.06 | 44.71 | 739,600 |
| 14 mar 2024 | 45.28 | 45.30 | 45.06 | 45.06 | 44.71 | 744,200 |
| 13 mar 2024 | 45.42 | 45.44 | 45.35 | 45.39 | 45.03 | 672,400 |
| 12 mar 2024 | 45.52 | 45.57 | 45.39 | 45.44 | 45.08 | 780,000 |
| 11 mar 2024 | 45.63 | 45.64 | 45.52 | 45.58 | 45.22 | 840,000 |
| 08 mar 2024 | 45.63 | 45.69 | 45.55 | 45.59 | 45.23 | 1,155,300 |
| 07 mar 2024 | 45.62 | 45.62 | 45.47 | 45.56 | 45.20 | 959,600 |
| 06 mar 2024 | 45.44 | 45.55 | 45.40 | 45.49 | 45.13 | 776,700 |
| 05 mar 2024 | 45.36 | 45.42 | 45.23 | 45.40 | 45.04 | 871,200 |
| 04 mar 2024 | 45.16 | 45.22 | 45.12 | 45.20 | 44.85 | 906,100 |
| 01 mar 2024 | 45.09 | 45.26 | 44.93 | 45.26 | 44.91 | 949,700 |
| 29 feb 2024 | 45.06 | 45.14 | 45.00 | 45.07 | 44.72 | 1,109,900 |
| 28 feb 2024 | 44.94 | 44.98 | 44.87 | 44.98 | 44.63 | 831,200 |
| 27 feb 2024 | 44.95 | 44.97 | 44.83 | 44.85 | 44.50 | 779,300 |
| 27 feb 2024 | 0.172 Dividendo | |||||
| 26 feb 2024 | 45.27 | 45.28 | 45.07 | 45.14 | 44.62 | 1,131,200 |
| 23 feb 2024 | 45.06 | 45.24 | 45.05 | 45.23 | 44.70 | 731,700 |
| 22 feb 2024 | 45.05 | 45.06 | 44.95 | 45.02 | 44.50 | 1,436,200 |
| 21 feb 2024 | 45.19 | 45.19 | 44.95 | 45.00 | 44.48 | 1,028,800 |
| 20 feb 2024 | 45.09 | 45.20 | 45.07 | 45.10 | 44.58 | 1,340,100 |
| 16 feb 2024 | 45.02 | 45.10 | 44.95 | 45.08 | 44.56 | 1,210,800 |
| 15 feb 2024 | 45.19 | 45.26 | 45.10 | 45.18 | 44.66 | 1,647,600 |
| 14 feb 2024 | 44.94 | 45.10 | 44.87 | 45.09 | 44.57 | 686,300 |
| 13 feb 2024 | 45.00 | 45.06 | 44.86 | 44.89 | 44.37 | 813,200 |
| 12 feb 2024 | 45.35 | 45.40 | 45.22 | 45.29 | 44.76 | 1,180,800 |
| 09 feb 2024 | 45.30 | 45.36 | 45.22 | 45.30 | 44.77 | 1,115,800 |
| 08 feb 2024 | 45.36 | 45.36 | 45.27 | 45.31 | 44.78 | 1,140,100 |
| 07 feb 2024 | 45.48 | 45.54 | 45.38 | 45.43 | 44.90 | 2,435,900 |
| 06 feb 2024 | 45.35 | 45.55 | 45.32 | 45.49 | 44.96 | 1,042,700 |
| 05 feb 2024 | 45.44 | 45.44 | 45.22 | 45.28 | 44.75 | 989,100 |
| 02 feb 2024 | 45.61 | 45.70 | 45.50 | 45.63 | 45.10 | 1,154,100 |
| 01 feb 2024 | 45.93 | 46.13 | 45.82 | 46.02 | 45.49 | 876,900 |
| 31 ene 2024 | 45.73 | 45.85 | 45.64 | 45.74 | 45.21 | 1,177,400 |
| 30 ene 2024 | 45.57 | 45.71 | 45.40 | 45.56 | 45.03 | 1,042,000 |
| 29 ene 2024 | 45.49 | 45.54 | 45.38 | 45.52 | 44.99 | 1,187,600 |
| 29 ene 2024 | 0.175 Dividendo | |||||
| 26 ene 2024 | 45.56 | 45.63 | 45.43 | 45.51 | 44.81 | 821,700 |
| 25 ene 2024 | 45.48 | 45.53 | 45.39 | 45.52 | 44.82 | 1,186,800 |
| 24 ene 2024 | 45.55 | 45.64 | 45.34 | 45.36 | 44.66 | 749,700 |
| 23 ene 2024 | 45.48 | 45.49 | 45.37 | 45.43 | 44.73 | 739,700 |
| 22 ene 2024 | 45.59 | 45.64 | 45.50 | 45.51 | 44.81 | 1,861,500 |
| 19 ene 2024 | 45.42 | 45.45 | 45.28 | 45.45 | 44.75 | 1,536,000 |
| 18 ene 2024 | 45.48 | 45.50 | 45.34 | 45.43 | 44.73 | 673,700 |
| 17 ene 2024 | 45.43 | 45.55 | 45.36 | 45.45 | 44.75 | 1,873,500 |
| 16 ene 2024 | 45.83 | 45.88 | 45.52 | 45.56 | 44.86 | 860,100 |
| 12 ene 2024 | 45.95 | 46.05 | 45.81 | 45.93 | 45.22 | 726,700 |
| 11 ene 2024 | 45.68 | 45.83 | 45.61 | 45.81 | 45.10 | 1,035,500 |
| 10 ene 2024 | 45.73 | 45.78 | 45.60 | 45.63 | 44.93 | 833,900 |
| 09 ene 2024 | 45.60 | 45.69 | 45.58 | 45.62 | 44.92 | 800,200 |
| 08 ene 2024 | 45.54 | 45.74 | 45.49 | 45.64 | 44.94 | 744,100 |
| 05 ene 2024 | 45.49 | 45.78 | 45.42 | 45.50 | 44.80 | 733,400 |
| 04 ene 2024 | 45.65 | 45.72 | 45.56 | 45.59 | 44.89 | 741,200 |
| 03 ene 2024 | 45.67 | 45.85 | 45.57 | 45.82 | 45.11 | 1,108,900 |
| 02 ene 2024 | 45.86 | 45.91 | 45.76 | 45.76 | 45.05 | 1,038,700 |
| 29 dic 2023 | 46.03 | 46.10 | 45.97 | 46.04 | 45.33 | 871,900 |
| 28 dic 2023 | 46.17 | 46.20 | 46.03 | 46.10 | 45.39 | 740,500 |
| 27 dic 2023 | 46.11 | 46.20 | 46.02 | 46.20 | 45.49 | 665,600 |
| 27 dic 2023 | 0.185 Dividendo | |||||
| 26 dic 2023 | 46.07 | 46.11 | 45.96 | 46.11 | 45.22 | 632,200 |
| 22 dic 2023 | 46.15 | 46.15 | 45.99 | 46.07 | 45.18 | 1,351,500 |
| 21 dic 2023 | 46.16 | 46.21 | 45.97 | 46.08 | 45.19 | 1,094,100 |
| 20 dic 2023 | 46.03 | 46.09 | 45.92 | 46.09 | 45.20 | 1,348,800 |
| 19 dic 2023 | 45.91 | 45.97 | 45.85 | 45.92 | 45.03 | 1,126,100 |
| 18 dic 2023 | 45.88 | 45.96 | 45.76 | 45.79 | 44.90 | 1,068,400 |
| *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.