U.S. markets open in 48 minutes
F S&P 500
5,256.25 +17.25 (+0.33%) F Dow Jones
39,633.00 +97.00 (+0.25%) F Nasdaq
18,291.25 +76.75 (+0.42%) E-mini Russell 2000 Index Futur
2,091.20 +7.10 (+0.34%) Petróleo
79.65 +0.39 (+0.49%) Oro
2,373.60 +33.30 (+1.42%)
Jpmorgan High Yield Municipal ETF (JMHI)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 49.51 | 49.55 | 49.50 | 49.55 | 49.55 | 6,900 |
| 08 may 2024 | 49.44 | 49.49 | 49.44 | 49.49 | 49.49 | 6,900 |
| 07 may 2024 | 49.31 | 49.43 | 49.31 | 49.43 | 49.43 | 7,400 |
| 06 may 2024 | 49.25 | 49.26 | 49.20 | 49.26 | 49.26 | 10,700 |
| 03 may 2024 | 49.40 | 49.40 | 49.11 | 49.16 | 49.16 | 13,700 |
| 02 may 2024 | 48.92 | 49.02 | 48.92 | 49.02 | 49.02 | 6,000 |
| 01 may 2024 | 49.10 | 49.10 | 48.93 | 48.98 | 48.98 | 7,900 |
| 01 may 2024 | 0.199 Dividendo | |||||
| 30 abr 2024 | 49.24 | 49.24 | 49.20 | 49.20 | 49.00 | 2,000 |
| 29 abr 2024 | 49.24 | 49.27 | 49.24 | 49.25 | 49.05 | 18,100 |
| 26 abr 2024 | 49.32 | 49.32 | 49.19 | 49.24 | 49.04 | 17,600 |
| 25 abr 2024 | 49.31 | 49.31 | 49.26 | 49.27 | 49.07 | 54,000 |
| 24 abr 2024 | 49.37 | 49.37 | 49.29 | 49.33 | 49.14 | 4,800 |
| 23 abr 2024 | 49.32 | 49.35 | 49.29 | 49.33 | 49.13 | 11,600 |
| 22 abr 2024 | 49.28 | 49.30 | 49.28 | 49.30 | 49.10 | 500 |
| 19 abr 2024 | 49.28 | 49.34 | 49.27 | 49.27 | 49.07 | 6,000 |
| 18 abr 2024 | 49.32 | 49.36 | 49.29 | 49.36 | 49.16 | 18,300 |
| 17 abr 2024 | 49.36 | 49.36 | 49.23 | 49.33 | 49.13 | 4,400 |
| 16 abr 2024 | 49.20 | 49.32 | 49.18 | 49.29 | 49.09 | 12,800 |
| 15 abr 2024 | 49.23 | 49.29 | 49.19 | 49.23 | 49.03 | 8,000 |
| 12 abr 2024 | 49.23 | 49.39 | 49.23 | 49.36 | 49.16 | 31,300 |
| 11 abr 2024 | 49.11 | 49.28 | 49.11 | 49.11 | 48.91 | 10,600 |
| 10 abr 2024 | 49.25 | 49.25 | 49.15 | 49.15 | 48.95 | 11,200 |
| 09 abr 2024 | 49.25 | 49.30 | 49.25 | 49.29 | 49.09 | 5,000 |
| 08 abr 2024 | 49.25 | 49.33 | 49.24 | 49.25 | 49.05 | 8,900 |
| 05 abr 2024 | 49.25 | 49.38 | 49.25 | 49.26 | 49.06 | 9,000 |
| 04 abr 2024 | 49.35 | 49.42 | 49.35 | 49.40 | 49.20 | 9,500 |
| 03 abr 2024 | 49.51 | 49.51 | 49.29 | 49.31 | 49.12 | 12,400 |
| 02 abr 2024 | 49.62 | 49.62 | 49.45 | 49.45 | 49.25 | 7,200 |
| 01 abr 2024 | 49.77 | 49.77 | 49.62 | 49.62 | 49.42 | 8,100 |
| 01 abr 2024 | 0.188 Dividendo | |||||
| 28 mar 2024 | 49.84 | 49.85 | 49.84 | 49.85 | 49.46 | 2,400 |
| 27 mar 2024 | 49.76 | 49.81 | 49.76 | 49.81 | 49.42 | 6,900 |
| 26 mar 2024 | 49.92 | 49.94 | 49.86 | 49.86 | 49.47 | 5,800 |
| 25 mar 2024 | 49.85 | 49.99 | 49.84 | 49.90 | 49.51 | 9,500 |
| 22 mar 2024 | 49.80 | 49.91 | 49.80 | 49.91 | 49.52 | 12,400 |
| 21 mar 2024 | 49.81 | 49.84 | 49.76 | 49.78 | 49.40 | 3,300 |
| 20 mar 2024 | 49.75 | 49.81 | 49.75 | 49.80 | 49.41 | 2,900 |
| 19 mar 2024 | 49.72 | 49.75 | 49.72 | 49.75 | 49.36 | 4,700 |
| 18 mar 2024 | 49.78 | 49.78 | 49.75 | 49.75 | 49.36 | 6,700 |
| 15 mar 2024 | 49.80 | 49.80 | 49.78 | 49.78 | 49.39 | 3,200 |
| 14 mar 2024 | 49.90 | 49.92 | 49.80 | 49.82 | 49.43 | 6,400 |
| 13 mar 2024 | 49.81 | 49.89 | 49.81 | 49.89 | 49.50 | 3,200 |
| 12 mar 2024 | 49.78 | 49.86 | 49.78 | 49.79 | 49.41 | 54,700 |
| 11 mar 2024 | 49.88 | 49.90 | 49.82 | 49.86 | 49.47 | 9,900 |
| 08 mar 2024 | 49.75 | 49.90 | 49.75 | 49.84 | 49.45 | 4,600 |
| 07 mar 2024 | 49.83 | 49.87 | 49.81 | 49.83 | 49.44 | 4,200 |
| 06 mar 2024 | 49.75 | 49.78 | 49.70 | 49.74 | 49.36 | 3,700 |
| 05 mar 2024 | 49.62 | 49.74 | 49.62 | 49.74 | 49.35 | 9,000 |
| 04 mar 2024 | 49.65 | 49.67 | 49.60 | 49.65 | 49.26 | 5,800 |
| 01 mar 2024 | 49.68 | 49.73 | 49.63 | 49.73 | 49.34 | 6,000 |
| 01 mar 2024 | 0.192 Dividendo | |||||
| 29 feb 2024 | 49.65 | 49.75 | 49.65 | 49.75 | 49.17 | 5,800 |
| 28 feb 2024 | 49.65 | 49.74 | 49.65 | 49.74 | 49.16 | 7,300 |
| 27 feb 2024 | 49.65 | 49.67 | 49.65 | 49.67 | 49.09 | 3,000 |
| 26 feb 2024 | 49.63 | 49.66 | 49.63 | 49.66 | 49.08 | 7,200 |
| 23 feb 2024 | 49.50 | 49.65 | 49.50 | 49.58 | 49.00 | 15,500 |
| 22 feb 2024 | 49.47 | 49.53 | 49.47 | 49.49 | 48.92 | 600 |
| 21 feb 2024 | 49.40 | 49.43 | 49.40 | 49.42 | 48.85 | 4,500 |
| 20 feb 2024 | 49.28 | 49.38 | 49.28 | 49.35 | 48.77 | 5,000 |
| 16 feb 2024 | 49.30 | 49.35 | 49.27 | 49.31 | 48.74 | 3,900 |
| 15 feb 2024 | 49.49 | 49.49 | 49.28 | 49.37 | 48.80 | 5,000 |
| 14 feb 2024 | 49.14 | 49.20 | 49.14 | 49.20 | 48.63 | 4,600 |
| 13 feb 2024 | 49.36 | 49.36 | 49.04 | 49.05 | 48.48 | 15,400 |
| 12 feb 2024 | 49.35 | 49.40 | 49.35 | 49.40 | 48.82 | 2,100 |
| 09 feb 2024 | 49.33 | 49.33 | 49.31 | 49.32 | 48.75 | 4,600 |
| 08 feb 2024 | 49.36 | 49.39 | 49.35 | 49.37 | 48.80 | 6,300 |
| 07 feb 2024 | 49.27 | 49.35 | 49.27 | 49.32 | 48.75 | 5,400 |
| 06 feb 2024 | 49.12 | 49.33 | 49.12 | 49.33 | 48.76 | 29,600 |
| 05 feb 2024 | 49.47 | 49.49 | 49.10 | 49.11 | 48.54 | 21,700 |
| 02 feb 2024 | 49.68 | 49.71 | 49.46 | 49.46 | 48.88 | 11,700 |
| 01 feb 2024 | 49.68 | 49.87 | 49.64 | 49.85 | 49.27 | 16,400 |
| 01 feb 2024 | 0.188 Dividendo | |||||
| 31 ene 2024 | 49.38 | 49.65 | 49.38 | 49.64 | 48.88 | 32,400 |
| 30 ene 2024 | 49.18 | 49.35 | 49.18 | 49.35 | 48.59 | 20,600 |
| 29 ene 2024 | 49.05 | 49.23 | 49.05 | 49.23 | 48.47 | 7,400 |
| 26 ene 2024 | 49.10 | 49.14 | 49.10 | 49.10 | 48.34 | 21,900 |
| 25 ene 2024 | 48.95 | 49.04 | 48.89 | 49.04 | 48.29 | 9,300 |
| 24 ene 2024 | 48.95 | 48.95 | 48.90 | 48.90 | 48.15 | 1,600 |
| 23 ene 2024 | 48.95 | 48.97 | 48.87 | 48.89 | 48.13 | 10,200 |
| 22 ene 2024 | 49.00 | 49.10 | 48.96 | 49.05 | 48.30 | 15,800 |
| 19 ene 2024 | 49.10 | 49.13 | 49.01 | 49.05 | 48.30 | 4,500 |
| 18 ene 2024 | 49.25 | 49.26 | 49.20 | 49.20 | 48.44 | 8,200 |
| 17 ene 2024 | 49.36 | 49.44 | 49.30 | 49.30 | 48.54 | 11,500 |
| 16 ene 2024 | 49.60 | 49.60 | 49.40 | 49.40 | 48.64 | 10,800 |
| 12 ene 2024 | 49.40 | 49.53 | 49.40 | 49.52 | 48.76 | 7,300 |
| 11 ene 2024 | 49.46 | 49.59 | 49.45 | 49.46 | 48.70 | 12,200 |
| 10 ene 2024 | 49.45 | 49.65 | 49.45 | 49.51 | 48.75 | 56,800 |
| 09 ene 2024 | 49.55 | 49.60 | 49.46 | 49.49 | 48.73 | 5,500 |
| 08 ene 2024 | 49.55 | 49.60 | 49.47 | 49.50 | 48.74 | 111,000 |
| 05 ene 2024 | 49.50 | 49.60 | 49.46 | 49.49 | 48.73 | 18,400 |
| 04 ene 2024 | 49.52 | 49.60 | 49.45 | 49.50 | 48.74 | 29,300 |
| 03 ene 2024 | 49.66 | 49.70 | 49.57 | 49.62 | 48.86 | 54,300 |
| 02 ene 2024 | 49.60 | 49.76 | 49.60 | 49.63 | 48.87 | 4,300 |
| 29 dic 2023 | 49.65 | 49.65 | 49.55 | 49.60 | 48.84 | 28,900 |
| 28 dic 2023 | 49.81 | 49.81 | 49.63 | 49.65 | 48.88 | 23,100 |
| 28 dic 2023 | 0.235 Dividendo | |||||
| 27 dic 2023 | 49.90 | 50.00 | 49.90 | 49.99 | 48.99 | 19,400 |
| 26 dic 2023 | 49.71 | 49.80 | 49.63 | 49.80 | 48.80 | 18,900 |
| 22 dic 2023 | 49.79 | 49.85 | 49.43 | 49.73 | 48.74 | 25,300 |
| *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.