U.S. markets closed
F S&P 500
5,079.25 -28.25 (-0.55%) F Dow Jones
38,624.00 -56.00 (-0.14%) F Nasdaq
17,483.00 -181.50 (-1.03%) E-mini Russell 2000 Index Futur
2,012.10 +5.30 (+0.26%) Petróleo
82.67 -0.14 (-0.17%) Oro
2,332.10 -6.30 (-0.27%)
Bondbloxx Bloomberg One Year Target Duration US Treasury ETF (XONE)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:34PM EDT
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 49.49 | 49.49 | 49.47 | 49.47 | 49.47 | 25,800 |
| 23 abr 2024 | 49.45 | 49.48 | 49.45 | 49.47 | 49.47 | 23,800 |
| 22 abr 2024 | 49.46 | 49.46 | 49.45 | 49.46 | 49.46 | 24,400 |
| 19 abr 2024 | 49.46 | 49.46 | 49.45 | 49.46 | 49.46 | 16,300 |
| 18 abr 2024 | 49.46 | 49.46 | 49.43 | 49.45 | 49.45 | 15,400 |
| 17 abr 2024 | 49.41 | 49.44 | 49.41 | 49.44 | 49.44 | 19,600 |
| 16 abr 2024 | 49.42 | 49.42 | 49.40 | 49.42 | 49.42 | 18,200 |
| 15 abr 2024 | 49.40 | 49.42 | 49.40 | 49.42 | 49.42 | 24,000 |
| 12 abr 2024 | 49.42 | 49.43 | 49.42 | 49.43 | 49.43 | 16,900 |
| 11 abr 2024 | 49.40 | 49.41 | 49.39 | 49.41 | 49.41 | 46,500 |
| 10 abr 2024 | 49.39 | 49.39 | 49.36 | 49.38 | 49.38 | 36,200 |
| 09 abr 2024 | 49.45 | 49.45 | 49.44 | 49.44 | 49.44 | 16,100 |
| 08 abr 2024 | 49.44 | 49.44 | 49.41 | 49.43 | 49.43 | 26,500 |
| 05 abr 2024 | 49.42 | 49.44 | 49.42 | 49.43 | 49.43 | 39,500 |
| 04 abr 2024 | 49.44 | 49.46 | 49.43 | 49.46 | 49.46 | 19,000 |
| 03 abr 2024 | 49.41 | 49.42 | 49.41 | 49.42 | 49.42 | 30,000 |
| 02 abr 2024 | 49.40 | 49.41 | 49.39 | 49.41 | 49.41 | 40,300 |
| 01 abr 2024 | 49.64 | 49.64 | 49.39 | 49.40 | 49.40 | 28,900 |
| 01 abr 2024 | 0.225 Dividendo | |||||
| 28 mar 2024 | 49.64 | 49.64 | 49.62 | 49.63 | 49.41 | 30,900 |
| 27 mar 2024 | 49.63 | 49.65 | 49.63 | 49.63 | 49.41 | 25,200 |
| 26 mar 2024 | 49.59 | 49.61 | 49.59 | 49.60 | 49.38 | 26,700 |
| 25 mar 2024 | 49.61 | 49.61 | 49.60 | 49.60 | 49.38 | 39,400 |
| 22 mar 2024 | 49.60 | 49.61 | 49.59 | 49.59 | 49.37 | 125,400 |
| 21 mar 2024 | 49.58 | 49.59 | 49.58 | 49.59 | 49.37 | 38,900 |
| 20 mar 2024 | 49.54 | 49.57 | 49.54 | 49.56 | 49.34 | 41,200 |
| 19 mar 2024 | 49.53 | 49.54 | 49.53 | 49.53 | 49.31 | 19,000 |
| 18 mar 2024 | 49.53 | 49.53 | 49.51 | 49.52 | 49.30 | 59,900 |
| 15 mar 2024 | 49.52 | 49.52 | 49.51 | 49.51 | 49.29 | 71,400 |
| 14 mar 2024 | 49.53 | 49.53 | 49.51 | 49.51 | 49.29 | 65,300 |
| 13 mar 2024 | 49.52 | 49.53 | 49.51 | 49.51 | 49.29 | 99,400 |
| 12 mar 2024 | 49.53 | 49.53 | 49.52 | 49.53 | 49.31 | 76,200 |
| 11 mar 2024 | 49.55 | 49.55 | 49.53 | 49.54 | 49.32 | 63,200 |
| 08 mar 2024 | 49.55 | 49.55 | 49.53 | 49.55 | 49.33 | 88,200 |
| 07 mar 2024 | 49.53 | 49.54 | 49.51 | 49.54 | 49.32 | 48,400 |
| 06 mar 2024 | 49.50 | 49.51 | 49.49 | 49.50 | 49.28 | 46,000 |
| 05 mar 2024 | 49.49 | 49.50 | 49.48 | 49.48 | 49.26 | 25,300 |
| 04 mar 2024 | 49.47 | 49.48 | 49.46 | 49.46 | 49.24 | 215,400 |
| 01 mar 2024 | 49.46 | 49.50 | 49.46 | 49.48 | 49.26 | 704,700 |
| 01 mar 2024 | 0.272 Dividendo | |||||
| 29 feb 2024 | 49.73 | 49.73 | 49.72 | 49.73 | 49.23 | 15,000 |
| 28 feb 2024 | 49.69 | 49.71 | 49.69 | 49.71 | 49.21 | 33,600 |
| 27 feb 2024 | 49.70 | 49.70 | 49.68 | 49.69 | 49.19 | 22,000 |
| 26 feb 2024 | 49.71 | 49.71 | 49.67 | 49.68 | 49.18 | 40,900 |
| 23 feb 2024 | 49.67 | 49.69 | 49.67 | 49.68 | 49.18 | 20,500 |
| 22 feb 2024 | 49.68 | 49.69 | 49.67 | 49.68 | 49.18 | 31,100 |
| 21 feb 2024 | 49.69 | 49.70 | 49.66 | 49.66 | 49.16 | 16,300 |
| 20 feb 2024 | 49.68 | 49.69 | 49.68 | 49.68 | 49.18 | 56,800 |
| 16 feb 2024 | 49.65 | 49.67 | 49.65 | 49.66 | 49.16 | 17,400 |
| 15 feb 2024 | 49.68 | 49.69 | 49.67 | 49.67 | 49.17 | 29,200 |
| 14 feb 2024 | 49.63 | 49.65 | 49.63 | 49.64 | 49.14 | 1,084,500 |
| 13 feb 2024 | 49.63 | 49.64 | 49.61 | 49.61 | 49.11 | 46,700 |
| 12 feb 2024 | 49.69 | 49.69 | 49.67 | 49.67 | 49.17 | 25,800 |
| 09 feb 2024 | 49.68 | 49.68 | 49.66 | 49.66 | 49.16 | 1,142,600 |
| 08 feb 2024 | 49.69 | 49.69 | 49.67 | 49.67 | 49.17 | 35,100 |
| 07 feb 2024 | 49.68 | 49.68 | 49.66 | 49.66 | 49.16 | 23,900 |
| 06 feb 2024 | 49.65 | 49.67 | 49.64 | 49.67 | 49.17 | 37,800 |
| 05 feb 2024 | 49.65 | 49.65 | 49.62 | 49.62 | 49.12 | 44,600 |
| 02 feb 2024 | 49.65 | 49.67 | 49.64 | 49.65 | 49.15 | 50,500 |
| 01 feb 2024 | 49.72 | 49.74 | 49.71 | 49.72 | 49.22 | 30,000 |
| 01 feb 2024 | 0.263 Dividendo | |||||
| 31 ene 2024 | 49.96 | 49.97 | 49.94 | 49.94 | 49.18 | 29,000 |
| 30 ene 2024 | 49.94 | 49.94 | 49.90 | 49.90 | 49.14 | 38,100 |
| 29 ene 2024 | 49.91 | 49.92 | 49.91 | 49.91 | 49.15 | 44,400 |
| 26 ene 2024 | 49.90 | 49.91 | 49.89 | 49.91 | 49.15 | 998,600 |
| 25 ene 2024 | 49.89 | 49.92 | 49.89 | 49.90 | 49.14 | 1,887,300 |
| 24 ene 2024 | 49.88 | 49.88 | 49.86 | 49.86 | 49.10 | 488,500 |
| 23 ene 2024 | 49.86 | 49.87 | 49.85 | 49.86 | 49.10 | 24,400 |
| 22 ene 2024 | 49.87 | 49.87 | 49.85 | 49.86 | 49.10 | 61,700 |
| 19 ene 2024 | 49.86 | 49.87 | 49.85 | 49.85 | 49.10 | 32,200 |
| 18 ene 2024 | 49.85 | 49.87 | 49.85 | 49.85 | 49.09 | 97,700 |
| 17 ene 2024 | 49.84 | 49.85 | 49.83 | 49.83 | 49.08 | 66,500 |
| 16 ene 2024 | 49.89 | 49.91 | 49.87 | 49.88 | 49.13 | 35,400 |
| 12 ene 2024 | 49.87 | 49.91 | 49.87 | 49.91 | 49.15 | 21,600 |
| 11 ene 2024 | 49.81 | 49.86 | 49.81 | 49.86 | 49.10 | 66,900 |
| 10 ene 2024 | 49.79 | 49.80 | 49.79 | 49.79 | 49.04 | 34,300 |
| 09 ene 2024 | 49.77 | 49.79 | 49.77 | 49.78 | 49.03 | 92,600 |
| 08 ene 2024 | 49.76 | 49.80 | 49.76 | 49.78 | 49.02 | 29,000 |
| 05 ene 2024 | 49.75 | 49.79 | 49.75 | 49.77 | 49.01 | 36,000 |
| 04 ene 2024 | 49.75 | 49.77 | 49.75 | 49.76 | 49.01 | 51,900 |
| 03 ene 2024 | 49.75 | 49.76 | 49.74 | 49.75 | 49.00 | 94,800 |
| 02 ene 2024 | 49.75 | 49.76 | 49.75 | 49.76 | 49.00 | 88,000 |
| 29 dic 2023 | 49.75 | 49.78 | 49.75 | 49.78 | 49.02 | 101,900 |
| 28 dic 2023 | 49.75 | 49.76 | 49.75 | 49.76 | 49.00 | 56,900 |
| 28 dic 2023 | 0.234 Dividendo | |||||
| 27 dic 2023 | 49.96 | 49.97 | 49.95 | 49.96 | 48.97 | 52,900 |
| 26 dic 2023 | 49.94 | 49.95 | 49.94 | 49.95 | 48.96 | 80,800 |
| 22 dic 2023 | 49.95 | 49.96 | 49.93 | 49.94 | 48.95 | 160,500 |
| 21 dic 2023 | 49.95 | 49.95 | 49.92 | 49.94 | 48.95 | 64,700 |
| 20 dic 2023 | 49.88 | 49.90 | 49.88 | 49.89 | 48.90 | 26,500 |
| 19 dic 2023 | 49.85 | 49.87 | 49.85 | 49.87 | 48.88 | 28,000 |
| 18 dic 2023 | 49.84 | 49.86 | 49.84 | 49.85 | 48.87 | 29,000 |
| 15 dic 2023 | 49.84 | 49.86 | 49.84 | 49.85 | 48.86 | 61,300 |
| 14 dic 2023 | 49.87 | 49.88 | 49.86 | 49.87 | 48.88 | 57,400 |
| 13 dic 2023 | 49.73 | 49.82 | 49.73 | 49.82 | 48.83 | 59,200 |
| 12 dic 2023 | 49.70 | 49.73 | 49.70 | 49.72 | 48.74 | 60,600 |
| 11 dic 2023 | 49.71 | 49.72 | 49.69 | 49.70 | 48.72 | 43,100 |
| 08 dic 2023 | 49.71 | 49.72 | 49.70 | 49.71 | 48.73 | 29,000 |
| 07 dic 2023 | 49.72 | 49.74 | 49.72 | 49.74 | 48.75 | 37,800 |
| 06 dic 2023 | 49.71 | 49.71 | 49.70 | 49.70 | 48.72 | 99,900 |
| *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.