U.S. markets closed
F S&P 500
5,243.25 -2.25 (-0.04%) F Dow Jones
39,559.00 0.00 (0.00%) F Nasdaq
18,276.50 -19.00 (-0.10%) E-mini Russell 2000 Index Futur
2,071.20 -1.30 (-0.06%) Petróleo
79.16 +0.04 (+0.05%) Oro
2,347.10 +4.10 (+0.17%)
BondBloxx BB Rated USD High Yield Corporate Bond ETF (XBB)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:45PM EDT
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 39.93 | 39.93 | 39.73 | 39.83 | 39.83 | 600 |
| 10 may 2024 | 39.82 | 39.92 | 39.82 | 39.83 | 39.83 | 500 |
| 09 may 2024 | 39.88 | 39.89 | 39.88 | 39.89 | 39.89 | 300 |
| 08 may 2024 | 39.81 | 39.81 | 39.80 | 39.80 | 39.80 | 600 |
| 07 may 2024 | 39.91 | 39.91 | 39.80 | 39.90 | 39.90 | 700 |
| 06 may 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 200 |
| 03 may 2024 | 39.93 | 39.93 | 39.85 | 39.85 | 39.85 | 500 |
| 02 may 2024 | 39.62 | 39.79 | 39.58 | 39.67 | 39.67 | 84,500 |
| 01 may 2024 | 39.62 | 39.62 | 39.57 | 39.57 | 39.57 | 200 |
| 01 may 2024 | 0.211 Dividendo | |||||
| 30 abr 2024 | 39.63 | 39.63 | 39.62 | 39.62 | 39.40 | 200 |
| 29 abr 2024 | 39.80 | 39.80 | 39.78 | 39.78 | 39.57 | 500 |
| 26 abr 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.43 | 100 |
| 25 abr 2024 | 39.52 | 39.52 | 39.42 | 39.48 | 39.27 | 1,800 |
| 24 abr 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.42 | 100 |
| 23 abr 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.45 | 100 |
| 22 abr 2024 | 39.57 | 39.62 | 39.51 | 39.55 | 39.34 | 1,100 |
| 19 abr 2024 | 39.34 | 39.42 | 39.32 | 39.42 | 39.21 | 1,800 |
| 18 abr 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.17 | 100 |
| 17 abr 2024 | 39.26 | 39.50 | 39.26 | 39.38 | 39.18 | 600 |
| 16 abr 2024 | 39.53 | 39.53 | 39.28 | 39.40 | 39.19 | 700 |
| 15 abr 2024 | 39.48 | 39.55 | 39.38 | 39.44 | 39.23 | 1,100 |
| 12 abr 2024 | 39.65 | 39.65 | 39.59 | 39.59 | 39.38 | 1,100 |
| 11 abr 2024 | 39.70 | 39.70 | 39.64 | 39.65 | 39.43 | 3,300 |
| 10 abr 2024 | 39.75 | 39.75 | 39.57 | 39.69 | 39.47 | 5,500 |
| 09 abr 2024 | 39.95 | 40.01 | 39.95 | 39.98 | 39.77 | 300 |
| 08 abr 2024 | 39.90 | 39.90 | 39.75 | 39.90 | 39.68 | 12,100 |
| 05 abr 2024 | 39.87 | 39.97 | 39.87 | 39.87 | 39.66 | 2,400 |
| 04 abr 2024 | 39.93 | 39.93 | 39.80 | 39.89 | 39.68 | 300 |
| 03 abr 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.62 | 200 |
| 02 abr 2024 | 39.95 | 39.95 | 39.84 | 39.84 | 39.63 | 1,100 |
| 01 abr 2024 | 40.12 | 40.12 | 39.84 | 39.96 | 39.74 | 2,000 |
| 01 abr 2024 | 0.205 Dividendo | |||||
| 28 mar 2024 | 40.22 | 40.22 | 40.18 | 40.22 | 39.80 | 1,200 |
| 27 mar 2024 | 40.29 | 40.29 | 40.19 | 40.19 | 39.77 | 300 |
| 26 mar 2024 | 40.16 | 40.17 | 40.16 | 40.16 | 39.74 | 900 |
| 25 mar 2024 | 40.13 | 40.32 | 40.13 | 40.16 | 39.74 | 900 |
| 22 mar 2024 | 40.30 | 40.34 | 40.17 | 40.17 | 39.75 | 3,000 |
| 21 mar 2024 | 40.32 | 40.33 | 40.07 | 40.21 | 39.79 | 1,300 |
| 20 mar 2024 | 39.94 | 40.15 | 39.94 | 40.15 | 39.73 | 900 |
| 19 mar 2024 | 39.93 | 39.96 | 39.93 | 39.96 | 39.55 | 900 |
| 18 mar 2024 | 39.79 | 39.88 | 39.79 | 39.88 | 39.47 | 400 |
| 15 mar 2024 | 39.63 | 39.79 | 39.58 | 39.79 | 39.37 | 2,600 |
| 14 mar 2024 | 39.99 | 40.13 | 39.78 | 39.78 | 39.37 | 2,000 |
| 13 mar 2024 | 39.90 | 40.09 | 39.90 | 40.01 | 39.59 | 900 |
| 12 mar 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.54 | 200 |
| 11 mar 2024 | 39.86 | 39.99 | 39.86 | 39.97 | 39.55 | 600 |
| 08 mar 2024 | 40.03 | 40.03 | 39.99 | 39.99 | 39.58 | 5,400 |
| 07 mar 2024 | 40.06 | 40.06 | 39.93 | 39.93 | 39.51 | 600 |
| 06 mar 2024 | 39.95 | 39.98 | 39.95 | 39.95 | 39.53 | 1,500 |
| 05 mar 2024 | 39.81 | 39.94 | 39.81 | 39.92 | 39.50 | 3,900 |
| 04 mar 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.42 | 300 |
| 01 mar 2024 | 39.87 | 39.97 | 39.75 | 39.91 | 39.50 | 6,500 |
| 01 mar 2024 | 0.203 Dividendo | |||||
| 29 feb 2024 | 40.11 | 40.11 | 39.96 | 39.96 | 39.35 | 600 |
| 28 feb 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.26 | 400 |
| 27 feb 2024 | 39.87 | 39.92 | 39.87 | 39.92 | 39.31 | 700 |
| 26 feb 2024 | 39.97 | 39.97 | 39.91 | 39.91 | 39.29 | 1,500 |
| 23 feb 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 39.41 | 200 |
| 22 feb 2024 | 40.02 | 40.12 | 39.85 | 40.01 | 39.40 | 1,900 |
| 21 feb 2024 | 39.93 | 39.93 | 39.85 | 39.85 | 39.24 | 400 |
| 20 feb 2024 | 39.89 | 39.91 | 39.81 | 39.91 | 39.29 | 1,600 |
| 16 feb 2024 | 39.82 | 39.91 | 39.82 | 39.82 | 39.21 | 400 |
| 15 feb 2024 | 39.84 | 39.98 | 39.84 | 39.98 | 39.36 | 500 |
| 14 feb 2024 | 39.76 | 39.76 | 39.72 | 39.76 | 39.15 | 5,800 |
| 13 feb 2024 | 39.86 | 39.86 | 39.62 | 39.68 | 39.07 | 700 |
| 12 feb 2024 | 39.96 | 40.10 | 39.96 | 39.99 | 39.38 | 900 |
| 09 feb 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 39.46 | 100 |
| 08 feb 2024 | 39.99 | 40.10 | 39.99 | 40.08 | 39.46 | 700 |
| 07 feb 2024 | 40.11 | 40.15 | 39.94 | 40.04 | 39.43 | 700 |
| 06 feb 2024 | 39.99 | 40.01 | 39.89 | 40.01 | 39.39 | 400 |
| 05 feb 2024 | 39.92 | 39.92 | 39.83 | 39.83 | 39.21 | 400 |
| 02 feb 2024 | 40.02 | 40.09 | 39.99 | 39.99 | 39.37 | 600 |
| 01 feb 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 39.55 | 400 |
| 01 feb 2024 | 0.219 Dividendo | |||||
| 31 ene 2024 | 40.40 | 40.40 | 40.16 | 40.24 | 39.40 | 2,800 |
| 30 ene 2024 | 40.34 | 40.34 | 40.07 | 40.21 | 39.37 | 2,700 |
| 29 ene 2024 | 40.21 | 40.32 | 40.19 | 40.32 | 39.48 | 500 |
| 26 ene 2024 | 40.10 | 40.21 | 40.10 | 40.21 | 39.37 | 1,900 |
| 25 ene 2024 | 40.17 | 40.24 | 40.17 | 40.24 | 39.40 | 2,700 |
| 24 ene 2024 | 40.01 | 40.12 | 40.01 | 40.04 | 39.20 | 1,500 |
| 23 ene 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.14 | 100 |
| 22 ene 2024 | 39.98 | 40.05 | 39.98 | 40.05 | 39.22 | 700 |
| 19 ene 2024 | 39.98 | 40.00 | 39.85 | 39.97 | 39.13 | 1,000 |
| 18 ene 2024 | 40.00 | 40.00 | 39.97 | 39.97 | 39.14 | 2,500 |
| 17 ene 2024 | 40.00 | 40.10 | 39.81 | 40.10 | 39.27 | 1,100 |
| 16 ene 2024 | 40.28 | 40.28 | 40.15 | 40.15 | 39.32 | 1,000 |
| 12 ene 2024 | 40.37 | 40.39 | 40.30 | 40.30 | 39.46 | 1,200 |
| 11 ene 2024 | 40.14 | 40.26 | 40.13 | 40.26 | 39.42 | 1,000 |
| 10 ene 2024 | 40.10 | 40.11 | 40.00 | 40.11 | 39.28 | 3,200 |
| 09 ene 2024 | 39.82 | 40.05 | 39.81 | 40.05 | 39.21 | 1,400 |
| 08 ene 2024 | 39.79 | 39.98 | 39.79 | 39.98 | 39.15 | 700 |
| 05 ene 2024 | 39.85 | 39.95 | 39.65 | 39.78 | 38.95 | 2,000 |
| 04 ene 2024 | 39.73 | 39.93 | 39.64 | 39.74 | 38.92 | 3,000 |
| 03 ene 2024 | 39.60 | 39.89 | 39.60 | 39.89 | 39.06 | 2,600 |
| 02 ene 2024 | 40.02 | 40.03 | 39.92 | 39.93 | 39.10 | 2,900 |
| 29 dic 2023 | 40.03 | 40.06 | 40.03 | 40.06 | 39.22 | 500 |
| 28 dic 2023 | 40.49 | 40.65 | 40.07 | 40.20 | 39.36 | 7,400 |
| 28 dic 2023 | 0.217 Dividendo | |||||
| 27 dic 2023 | 40.65 | 40.65 | 40.51 | 40.51 | 39.46 | 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...
© 2024 Yahoo. Todos los derechos reservados.