Yahoo

Correo

U.S. markets open in 9 minutes

F S&P 500
5,214.50
+1.75(+0.03%)
F Dow Jones
39,132.00
-63.00(-0.16%)
F Nasdaq
18,205.50
+19.00(+0.10%)
E-mini Russell 2000 Index Futur
2,067.80
+3.00(+0.15%)
Petróleo
79.18
+0.19(+0.24%)
Oro
2,323.80
+1.50(+0.06%)

JPMorgan Inflation Managed Bond ETF (JCPI)

Cboe US - Cboe US Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

46.25

+0.01

(+0.03%)

Al cierre: 03:11PM EDT

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	46.14	46.26	46.14	46.25	46.25	4,100
07 may 2024	46.42	46.42	46.24	46.24	46.24	6,300
06 may 2024	46.22	46.27	46.22	46.26	46.26	3,700
03 may 2024	46.25	46.28	46.23	46.24	46.24	2,600
02 may 2024	45.95	46.04	45.92	46.03	46.03	19,300
01 may 2024	45.87	45.90	45.81	45.89	45.89	42,100
01 may 2024	0.207 Dividendo
30 abr 2024	46.10	46.17	46.07	46.07	45.86	28,500
29 abr 2024	46.32	46.32	46.14	46.21	46.00	18,500
26 abr 2024	46.03	46.11	46.03	46.08	45.87	13,900
25 abr 2024	46.00	46.05	46.00	46.04	45.83	2,800
24 abr 2024	46.05	46.16	46.05	46.14	45.93	4,000
23 abr 2024	45.99	46.18	45.99	46.14	45.93	30,800
22 abr 2024	45.98	46.11	45.98	46.09	45.88	16,900
19 abr 2024	46.02	46.12	46.02	46.10	45.89	151,100
18 abr 2024	46.02	46.15	46.01	46.15	45.94	2,800
17 abr 2024	46.02	46.19	46.02	46.10	45.89	13,000
16 abr 2024	46.00	46.21	46.00	46.07	45.86	21,200
15 abr 2024	46.11	46.24	46.11	46.21	46.00	8,400
12 abr 2024	46.28	46.28	46.23	46.26	46.06	2,400
11 abr 2024	46.15	46.16	46.06	46.10	45.89	8,600
10 abr 2024	46.34	46.40	46.21	46.25	46.04	58,200
09 abr 2024	46.46	46.55	46.44	46.44	46.24	4,300
08 abr 2024	46.33	46.47	46.24	46.41	46.20	20,300
05 abr 2024	46.53	46.59	46.49	46.50	46.29	8,800
04 abr 2024	46.63	46.63	46.10	46.53	46.32	109,700
03 abr 2024	46.28	46.56	46.28	46.49	46.28	6,100
02 abr 2024	46.42	46.51	46.40	46.46	46.25	30,200
01 abr 2024	46.65	46.65	46.48	46.52	46.31	8,700
28 mar 2024	46.83	46.87	46.79	46.86	46.65	52,200
27 mar 2024	46.88	46.88	46.74	46.81	46.60	3,600
26 mar 2024	46.78	46.82	46.69	46.78	46.56	8,100
25 mar 2024	46.89	46.89	46.64	46.76	46.54	5,300
22 mar 2024	46.75	47.00	46.75	46.76	46.55	5,600
21 mar 2024	46.69	46.73	46.62	46.62	46.41	12,400
20 mar 2024	46.40	46.63	46.40	46.58	46.37	8,900
19 mar 2024	46.53	46.54	46.43	46.43	46.22	4,600
18 mar 2024	46.44	46.44	46.36	46.36	46.15	67,800
15 mar 2024	46.44	46.48	46.37	46.37	46.16	6,800
14 mar 2024	46.50	46.54	46.43	46.48	46.27	8,400
13 mar 2024	46.56	46.70	46.56	46.64	46.43	2,400
12 mar 2024	46.63	46.72	46.63	46.69	46.48	12,400
11 mar 2024	46.72	46.83	46.52	46.75	46.54	13,000
08 mar 2024	46.78	46.85	46.76	46.81	46.59	2,500
07 mar 2024	46.76	46.76	46.69	46.72	46.51	2,300
06 mar 2024	46.72	46.78	46.65	46.65	46.44	12,400
05 mar 2024	46.58	46.70	46.58	46.70	46.49	12,500
04 mar 2024	46.58	46.58	46.45	46.53	46.32	9,800
01 mar 2024	46.35	46.56	46.35	46.54	46.34	8,600
29 feb 2024	46.35	46.47	46.35	46.47	46.26	1,800
28 feb 2024	46.29	46.38	44.99	46.33	46.12	2,500
27 feb 2024	46.19	46.36	46.18	46.26	46.05	4,923,900
26 feb 2024	46.30	46.30	46.18	46.21	46.00	15,600
23 feb 2024	46.22	46.24	46.15	46.24	46.03	2,300
22 feb 2024	46.13	46.25	46.13	46.21	46.00	2,200
21 feb 2024	46.39	46.39	46.23	46.23	46.02	4,300
20 feb 2024	46.33	46.33	46.24	46.29	46.08	5,300
16 feb 2024	46.22	46.29	46.21	46.29	46.09	3,600
15 feb 2024	46.27	46.33	46.24	46.33	46.12	6,100
14 feb 2024	46.13	46.23	46.13	46.17	45.96	20,700
13 feb 2024	46.10	46.15	46.05	46.08	45.87	2,300
12 feb 2024	46.35	46.35	45.96	46.27	46.06	7,500
09 feb 2024	46.30	46.30	46.24	46.30	46.09	1,400
08 feb 2024	46.28	46.31	46.26	46.31	46.10	3,900
07 feb 2024	46.34	46.43	46.34	46.38	46.17	4,300
06 feb 2024	46.26	46.37	46.26	46.35	46.15	5,900
05 feb 2024	46.24	46.25	46.15	46.19	45.98	141,400
02 feb 2024	46.50	46.50	46.35	46.48	46.27	3,400
01 feb 2024	46.74	46.89	46.65	46.65	46.44	20,700
01 feb 2024	0.108 Dividendo
31 ene 2024	46.62	46.78	46.62	46.65	46.33	212,000
30 ene 2024	46.61	46.61	46.51	46.53	46.21	8,100
29 ene 2024	46.53	46.57	46.47	46.56	46.24	18,700
26 ene 2024	46.51	46.53	46.44	46.47	46.16	13,200
25 ene 2024	46.40	46.52	46.40	46.51	46.19	6,400
24 ene 2024	46.45	46.48	46.35	46.35	46.04	6,700
23 ene 2024	46.35	46.44	46.35	46.40	46.08	11,800
22 ene 2024	46.53	46.54	46.44	46.48	46.16	11,600
19 ene 2024	46.43	46.47	46.43	46.47	46.16	6,300
18 ene 2024	46.41	46.48	46.40	46.48	46.16	27,700
17 ene 2024	46.43	46.49	46.43	46.47	46.15	7,800
16 ene 2024	46.60	46.73	46.57	46.57	46.25	5,800
12 ene 2024	46.73	46.76	46.66	46.76	46.44	4,400
11 ene 2024	46.52	46.57	46.44	46.55	46.23	3,900
10 ene 2024	46.41	46.42	46.35	46.35	46.03	2,100
09 ene 2024	46.37	46.40	46.37	46.37	46.05	1,600
08 ene 2024	46.26	46.40	46.26	46.39	46.07	10,900
05 ene 2024	46.22	46.32	46.22	46.22	45.91	10,200
04 ene 2024	46.33	46.37	46.29	46.34	46.03	6,800
03 ene 2024	46.39	46.49	46.38	46.49	46.17	4,300
02 ene 2024	46.47	46.48	46.39	46.44	46.12	4,100
29 dic 2023	46.53	46.54	46.47	46.51	46.20	7,400
28 dic 2023	46.57	46.60	46.50	46.53	46.22	14,300
28 dic 2023	0.11 Dividendo
27 dic 2023	46.59	46.74	46.59	46.70	46.27	5,000
26 dic 2023	46.61	46.64	46.54	46.54	46.11	10,800
22 dic 2023	46.60	46.60	46.54	46.60	46.17	13,100
21 dic 2023	46.57	46.67	46.55	46.58	46.16	10,700
20 dic 2023	46.56	46.57	46.48	46.56	46.13	3,000
19 dic 2023	46.43	46.51	46.41	46.46	46.04	9,600
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...

F S&P 5005,214.50+1.75(+0.03%)

F Dow Jones39,132.00-63.00(-0.16%)

F Nasdaq18,205.50+19.00(+0.10%)

E-mini Russell 2000 Index Futur2,067.80+3.00(+0.15%)

Petróleo79.18+0.19(+0.24%)

Oro2,323.80+1.50(+0.06%)

JPMorgan Inflation Managed Bond ETF (JCPI)

F S&P 500
5,214.50
+1.75(+0.03%)

F Dow Jones
39,132.00
-63.00(-0.16%)

F Nasdaq
18,205.50
+19.00(+0.10%)

E-mini Russell 2000 Index Futur
2,067.80
+3.00(+0.15%)

Petróleo
79.18
+0.19(+0.24%)

Oro
2,323.80
+1.50(+0.06%)