U.S. markets open in 3 hours 25 minutes
F S&P 500
5,199.00 -13.75 (-0.26%) F Dow Jones
39,104.00 -91.00 (-0.23%) F Nasdaq
18,126.25 -60.25 (-0.33%) E-mini Russell 2000 Index Futur
2,055.40 -9.40 (-0.46%) Petróleo
79.49 +0.50 (+0.63%) Oro
2,314.50 -7.80 (-0.34%)
JPMorgan Core Plus Bond ETF (JCPB)
Cboe US - Cboe US Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Fuera de horario:
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 45.85 | 45.87 | 45.81 | 45.83 | 45.83 | 310,100 |
| 07 may 2024 | 45.93 | 46.41 | 45.88 | 45.90 | 45.90 | 322,200 |
| 06 may 2024 | 45.77 | 45.84 | 45.75 | 45.80 | 45.80 | 282,100 |
| 03 may 2024 | 45.82 | 45.82 | 45.64 | 45.76 | 45.76 | 349,400 |
| 02 may 2024 | 45.33 | 45.53 | 45.29 | 45.53 | 45.53 | 215,900 |
| 01 may 2024 | 45.29 | 45.44 | 45.19 | 45.33 | 45.33 | 264,800 |
| 01 may 2024 | 0.208 Dividendo | |||||
| 30 abr 2024 | 45.44 | 45.48 | 45.36 | 45.39 | 45.18 | 231,400 |
| 29 abr 2024 | 45.52 | 45.57 | 45.47 | 45.55 | 45.34 | 219,300 |
| 26 abr 2024 | 45.41 | 45.45 | 45.38 | 45.40 | 45.20 | 379,100 |
| 25 abr 2024 | 45.25 | 45.32 | 45.19 | 45.31 | 45.11 | 246,700 |
| 24 abr 2024 | 45.48 | 45.48 | 45.38 | 45.47 | 45.26 | 401,600 |
| 23 abr 2024 | 45.47 | 45.65 | 45.40 | 45.56 | 45.35 | 302,100 |
| 22 abr 2024 | 45.42 | 45.49 | 45.40 | 45.48 | 45.27 | 331,000 |
| 19 abr 2024 | 45.50 | 45.50 | 45.37 | 45.43 | 45.22 | 239,400 |
| 18 abr 2024 | 45.52 | 45.52 | 45.33 | 45.37 | 45.16 | 240,200 |
| 17 abr 2024 | 45.43 | 45.51 | 45.35 | 45.51 | 45.30 | 214,300 |
| 16 abr 2024 | 45.27 | 45.32 | 45.19 | 45.27 | 45.06 | 285,400 |
| 15 abr 2024 | 45.56 | 45.56 | 45.35 | 45.43 | 45.22 | 511,200 |
| 12 abr 2024 | 45.73 | 45.77 | 45.69 | 45.69 | 45.48 | 211,000 |
| 11 abr 2024 | 45.68 | 45.70 | 45.51 | 45.56 | 45.35 | 280,400 |
| 10 abr 2024 | 45.85 | 45.85 | 45.58 | 45.62 | 45.41 | 294,700 |
| 09 abr 2024 | 46.09 | 46.17 | 46.07 | 46.14 | 45.93 | 316,400 |
| 08 abr 2024 | 45.95 | 46.01 | 45.91 | 45.97 | 45.76 | 714,200 |
| 05 abr 2024 | 46.05 | 46.14 | 46.02 | 46.02 | 45.81 | 258,600 |
| 04 abr 2024 | 46.25 | 46.25 | 46.12 | 46.22 | 46.01 | 424,600 |
| 03 abr 2024 | 45.96 | 46.13 | 45.91 | 46.13 | 45.92 | 248,700 |
| 02 abr 2024 | 45.99 | 46.10 | 45.94 | 46.10 | 45.89 | 283,100 |
| 01 abr 2024 | 46.35 | 46.35 | 46.11 | 46.15 | 45.94 | 325,800 |
| 28 mar 2024 | 46.65 | 46.71 | 46.59 | 46.65 | 46.43 | 420,800 |
| 27 mar 2024 | 46.64 | 46.70 | 46.55 | 46.67 | 46.46 | 183,900 |
| 26 mar 2024 | 46.54 | 46.57 | 46.45 | 46.56 | 46.34 | 1,124,100 |
| 25 mar 2024 | 46.53 | 46.53 | 46.47 | 46.50 | 46.29 | 263,300 |
| 22 mar 2024 | 46.58 | 46.61 | 46.54 | 46.57 | 46.36 | 540,500 |
| 21 mar 2024 | 46.47 | 46.50 | 46.37 | 46.43 | 46.22 | 743,500 |
| 20 mar 2024 | 46.34 | 46.42 | 46.26 | 46.38 | 46.16 | 337,800 |
| 19 mar 2024 | 46.27 | 46.34 | 46.23 | 46.30 | 46.09 | 289,300 |
| 18 mar 2024 | 46.22 | 46.23 | 46.15 | 46.18 | 45.97 | 257,100 |
| 15 mar 2024 | 46.24 | 46.26 | 46.17 | 46.23 | 46.02 | 233,500 |
| 14 mar 2024 | 46.40 | 46.40 | 46.23 | 46.24 | 46.03 | 1,066,200 |
| 13 mar 2024 | 46.56 | 46.58 | 46.51 | 46.54 | 46.33 | 369,900 |
| 12 mar 2024 | 46.62 | 46.62 | 46.53 | 46.58 | 46.37 | 327,100 |
| 11 mar 2024 | 46.72 | 46.74 | 46.66 | 46.66 | 46.45 | 387,000 |
| 08 mar 2024 | 46.75 | 47.01 | 46.69 | 46.73 | 46.52 | 292,300 |
| 07 mar 2024 | 46.68 | 46.70 | 46.58 | 46.64 | 46.43 | 1,186,200 |
| 06 mar 2024 | 46.58 | 46.67 | 46.54 | 46.61 | 46.40 | 275,700 |
| 05 mar 2024 | 46.47 | 46.57 | 46.41 | 46.50 | 46.29 | 300,600 |
| 04 mar 2024 | 46.31 | 46.31 | 46.23 | 46.27 | 46.06 | 295,900 |
| 01 mar 2024 | 46.25 | 46.36 | 46.03 | 46.34 | 46.13 | 252,100 |
| 29 feb 2024 | 46.32 | 46.40 | 46.29 | 46.34 | 46.13 | 305,600 |
| 28 feb 2024 | 46.20 | 46.26 | 46.16 | 46.24 | 46.03 | 481,800 |
| 27 feb 2024 | 46.24 | 46.25 | 46.15 | 46.15 | 45.94 | 258,000 |
| 26 feb 2024 | 46.32 | 46.32 | 46.17 | 46.24 | 46.03 | 282,900 |
| 23 feb 2024 | 46.17 | 46.34 | 46.15 | 46.31 | 46.10 | 420,400 |
| 22 feb 2024 | 46.14 | 46.18 | 46.06 | 46.12 | 45.91 | 289,300 |
| 21 feb 2024 | 46.27 | 46.28 | 46.08 | 46.09 | 45.88 | 405,100 |
| 20 feb 2024 | 46.24 | 46.29 | 46.20 | 46.22 | 46.01 | 351,700 |
| 16 feb 2024 | 46.10 | 46.18 | 46.06 | 46.17 | 45.96 | 465,700 |
| 15 feb 2024 | 46.34 | 46.37 | 46.22 | 46.27 | 46.06 | 974,300 |
| 14 feb 2024 | 46.07 | 46.24 | 46.04 | 46.19 | 45.98 | 905,000 |
| 13 feb 2024 | 46.16 | 46.17 | 45.98 | 46.00 | 45.79 | 442,600 |
| 12 feb 2024 | 46.46 | 46.76 | 46.37 | 46.40 | 46.19 | 380,600 |
| 09 feb 2024 | 46.41 | 46.42 | 46.35 | 46.40 | 46.19 | 580,300 |
| 08 feb 2024 | 46.46 | 46.48 | 46.39 | 46.43 | 46.22 | 1,117,100 |
| 07 feb 2024 | 46.55 | 46.67 | 46.51 | 46.54 | 46.33 | 539,000 |
| 06 feb 2024 | 46.46 | 46.64 | 46.42 | 46.59 | 46.38 | 260,900 |
| 05 feb 2024 | 46.50 | 46.51 | 46.35 | 46.38 | 46.17 | 401,000 |
| 02 feb 2024 | 46.80 | 46.83 | 46.65 | 46.74 | 46.53 | 440,600 |
| 01 feb 2024 | 47.10 | 47.27 | 47.04 | 47.18 | 46.96 | 316,500 |
| 01 feb 2024 | 0.198 Dividendo | |||||
| 31 ene 2024 | 47.06 | 47.21 | 46.98 | 47.13 | 46.72 | 414,300 |
| 30 ene 2024 | 46.90 | 46.90 | 46.73 | 46.90 | 46.49 | 450,800 |
| 29 ene 2024 | 46.74 | 46.86 | 46.69 | 46.85 | 46.44 | 231,800 |
| 26 ene 2024 | 46.70 | 46.70 | 46.56 | 46.63 | 46.22 | 424,400 |
| 25 ene 2024 | 46.60 | 46.66 | 46.55 | 46.63 | 46.22 | 516,400 |
| 24 ene 2024 | 46.70 | 46.70 | 46.43 | 46.44 | 46.03 | 433,700 |
| 23 ene 2024 | 46.51 | 46.56 | 46.46 | 46.55 | 46.14 | 516,900 |
| 22 ene 2024 | 46.68 | 46.73 | 46.58 | 46.63 | 46.22 | 278,800 |
| 19 ene 2024 | 46.50 | 46.52 | 46.38 | 46.51 | 46.11 | 453,900 |
| 18 ene 2024 | 46.60 | 46.61 | 46.44 | 46.49 | 46.08 | 698,800 |
| 17 ene 2024 | 46.61 | 46.65 | 46.50 | 46.58 | 46.17 | 617,800 |
| 16 ene 2024 | 46.88 | 46.90 | 46.59 | 46.71 | 46.30 | 636,300 |
| 12 ene 2024 | 47.03 | 47.12 | 46.94 | 47.02 | 46.61 | 374,600 |
| 11 ene 2024 | 46.77 | 46.94 | 46.70 | 46.90 | 46.49 | 585,800 |
| 10 ene 2024 | 46.81 | 46.92 | 46.71 | 46.73 | 46.32 | 293,200 |
| 09 ene 2024 | 46.72 | 46.78 | 46.70 | 46.72 | 46.31 | 260,600 |
| 08 ene 2024 | 46.63 | 46.84 | 46.59 | 46.77 | 46.36 | 195,200 |
| 05 ene 2024 | 46.56 | 46.81 | 46.48 | 46.59 | 46.18 | 288,700 |
| 04 ene 2024 | 46.71 | 46.75 | 46.65 | 46.68 | 46.27 | 237,500 |
| 03 ene 2024 | 46.70 | 46.93 | 46.65 | 46.92 | 46.51 | 252,200 |
| 02 ene 2024 | 46.90 | 46.96 | 46.85 | 46.89 | 46.48 | 286,800 |
| 29 dic 2023 | 47.10 | 47.19 | 47.03 | 47.08 | 46.67 | 249,800 |
| 28 dic 2023 | 47.30 | 47.30 | 47.12 | 47.18 | 46.77 | 439,600 |
| 28 dic 2023 | 0.182 Dividendo | |||||
| 27 dic 2023 | 47.35 | 47.47 | 47.29 | 47.47 | 46.88 | 206,000 |
| 26 dic 2023 | 47.13 | 47.20 | 47.10 | 47.17 | 46.58 | 994,600 |
| 22 dic 2023 | 47.26 | 47.26 | 47.05 | 47.10 | 46.51 | 320,900 |
| 21 dic 2023 | 47.31 | 47.31 | 47.09 | 47.14 | 46.55 | 543,900 |
| 20 dic 2023 | 47.14 | 47.20 | 47.03 | 47.18 | 46.59 | 295,100 |
| 19 dic 2023 | 46.99 | 47.06 | 46.95 | 47.00 | 46.41 | 832,400 |
| *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.