Fidelity Low Duration Bond ETF (FLDB)
NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | 14 |
| 09 may 2024 | 50.28 | 50.28 | 50.23 | 50.23 | 50.23 | 177 |
| 08 may 2024 | 50.27 | 50.27 | 50.22 | 50.24 | 50.24 | 3,094 |
| 07 may 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | 28 |
| 06 may 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | 91 |
| 03 may 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | 1 |
| 02 may 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | 2 |
| 01 may 2024 | 50.09 | 50.20 | 50.09 | 50.15 | 50.15 | 352 |
| 30 abr 2024 | 50.17 | 50.17 | 50.12 | 50.12 | 50.12 | 124 |
| 29 abr 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | 3 |
| 26 abr 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | 7 |
| 25 abr 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | 95 |
| 24 abr 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 3 |
| 23 abr 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | 2 |
| 22 abr 2024 | 50.20 | 50.20 | 50.17 | 50.17 | 50.17 | 508 |
| 19 abr 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | 13 |
| 18 abr 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | 6 |
| 17 abr 2024 | 50.10 | 50.15 | 50.10 | 50.15 | 50.15 | 3,779 |
| 16 abr 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | 6 |
| 15 abr 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | 6 |
| 12 abr 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | 5 |
| 11 abr 2024 | 50.07 | 50.11 | 50.07 | 50.11 | 50.11 | 3,650,006 |
| 10 abr 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 1 |
| 09 abr 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | 1 |
| 08 abr 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | 104 |
| 05 abr 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 600 |
| 04 abr 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | 24 |
| 03 abr 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | 2 |
| 02 abr 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | 4 |
| 01 abr 2024 | 50.15 | 50.15 | 50.12 | 50.12 | 50.12 | 106 |
| 28 mar 2024 | 50.12 | 50.12 | 50.06 | 50.06 | 50.06 | 3,656 |
| 27 mar 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | 4 |
| 26 mar 2024 | 50.15 | 50.21 | 50.11 | 50.21 | 50.21 | 4,312 |
| 25 mar 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | 4 |
| 22 mar 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | 6 |
| 21 mar 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | 1 |
| 20 mar 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | 7 |
| 19 mar 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | 8 |
| 18 mar 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | 26 |
| 15 mar 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | 4 |
| 14 mar 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | 2 |
| 13 mar 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | 4 |
| 12 mar 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | 7 |
| 11 mar 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | 11 |
| 08 mar 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | 5 |
| 07 mar 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | 26 |
| 06 mar 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | 24 |
| 05 mar 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 27 |
| 04 mar 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | 26 |
| 01 mar 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | 29 |
| 29 feb 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | 75 |
| 28 feb 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | 81 |
| 27 feb 2024 | 50.08 | 50.08 | 49.98 | 50.03 | 50.03 | 263 |
| 26 feb 2024 | 50.11 | 50.11 | 50.03 | 50.03 | 50.03 | 159 |
| 23 feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 22 feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| *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. | ||||||
© 2024 Yahoo. Todos los derechos reservados.