U.S. markets open in 5 hours 15 minutes
F S&P 500
5,213.50 -0.25 (-0.00%) F Dow Jones
39,029.00 +2.00 (+0.01%) F Nasdaq
18,196.25 -3.25 (-0.02%) E-mini Russell 2000 Index Futur
2,071.30 -5.40 (-0.26%) Petróleo
77.37 -1.01 (-1.29%) Oro
2,313.90 -10.30 (-0.44%)
BlackRock LifePath Dyn 2045 Investor A (LPHAX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 06 may 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 03 may 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| 02 may 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
| 01 may 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 30 abr 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 29 abr 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| 26 abr 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
| 25 abr 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
| 24 abr 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| 23 abr 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
| 22 abr 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| 19 abr 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
| 18 abr 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
| 17 abr 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 16 abr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 15 abr 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 12 abr 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 11 abr 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 10 abr 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 09 abr 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 08 abr 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 05 abr 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 04 abr 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 03 abr 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 02 abr 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| 01 abr 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
| 28 mar 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 27 mar 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 26 mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 25 mar 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 22 mar 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 21 mar 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 20 mar 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 19 mar 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 18 mar 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
| 15 mar 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| 14 mar 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| 13 mar 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 12 mar 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 11 mar 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 08 mar 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| 07 mar 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 06 mar 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 05 mar 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
| 04 mar 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| 01 mar 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| 29 feb 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| 28 feb 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| 27 feb 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| 26 feb 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| 23 feb 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 22 feb 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| 21 feb 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
| 20 feb 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| 16 feb 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 15 feb 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 14 feb 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 13 feb 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 12 feb 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
| 09 feb 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 08 feb 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| 07 feb 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 06 feb 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 05 feb 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 02 feb 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| 01 feb 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 31 ene 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| 30 ene 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 29 ene 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| 26 ene 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 25 ene 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| 24 ene 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| 23 ene 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 22 ene 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 19 ene 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 18 ene 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 17 ene 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 16 ene 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 12 ene 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| 11 ene 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 10 ene 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 09 ene 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 08 ene 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 05 ene 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 04 ene 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 03 ene 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
| 02 ene 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| 29 dic 2023 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| 28 dic 2023 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| 27 dic 2023 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
| 26 dic 2023 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| 22 dic 2023 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 22 dic 2023 | 0.302 Dividendo | |||||
| 21 dic 2023 | 16.88 | 16.88 | 16.88 | 16.88 | 16.58 | - |
| 20 dic 2023 | 16.89 | 16.89 | 16.89 | 16.89 | 16.59 | - |
| 19 dic 2023 | 16.89 | 16.89 | 16.89 | 16.89 | 16.59 | - |
| 18 dic 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 16.45 | - |
| 15 dic 2023 | 16.79 | 16.79 | 16.79 | 16.79 | 16.49 | - |
| 14 dic 2023 | 16.79 | 16.79 | 16.79 | 16.79 | 16.49 | - |
| *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.