U.S. markets open in 7 hours 50 minutes
F S&P 500
5,524.25 +7.25 (+0.13%) F Dow Jones
39,915.00 +71.00 (+0.18%) F Nasdaq
19,804.25 +53.50 (+0.27%) E-mini Russell 2000 Index Futur
2,059.30 +6.50 (+0.32%) Petróleo
81.76 +0.13 (+0.16%) Oro
2,341.80 -2.60 (-0.11%)
Bondbloxx Bloomberg Ten Year Target Duration US Treasury ETF (XTEN)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:45PM EDT
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 46.45 | 46.53 | 46.37 | 46.51 | 46.51 | 20,500 |
| 21 jun 2024 | 46.60 | 46.61 | 46.34 | 46.44 | 46.44 | 10,900 |
| 20 jun 2024 | 46.23 | 46.45 | 46.23 | 46.42 | 46.42 | 16,900 |
| 18 jun 2024 | 46.43 | 46.83 | 46.40 | 46.63 | 46.63 | 21,400 |
| 17 jun 2024 | 46.26 | 46.34 | 46.22 | 46.34 | 46.34 | 11,300 |
| 14 jun 2024 | 46.54 | 46.67 | 46.54 | 46.60 | 46.60 | 10,700 |
| 13 jun 2024 | 46.30 | 46.52 | 46.24 | 46.44 | 46.44 | 20,200 |
| 12 jun 2024 | 46.22 | 46.36 | 46.03 | 46.03 | 46.03 | 4,700 |
| 11 jun 2024 | 45.48 | 45.75 | 45.48 | 45.74 | 45.74 | 25,000 |
| 10 jun 2024 | 45.49 | 45.49 | 45.42 | 45.44 | 45.44 | 7,500 |
| 07 jun 2024 | 45.75 | 45.75 | 45.60 | 45.62 | 45.62 | 9,500 |
| 06 jun 2024 | 46.20 | 46.26 | 46.12 | 46.22 | 46.22 | 9,000 |
| 05 jun 2024 | 46.09 | 46.21 | 45.97 | 46.21 | 46.21 | 8,800 |
| 04 jun 2024 | 45.88 | 46.09 | 45.84 | 46.01 | 46.01 | 12,600 |
| 03 jun 2024 | 45.35 | 45.73 | 45.35 | 45.69 | 45.69 | 15,000 |
| 31 may 2024 | 45.33 | 45.44 | 45.31 | 45.40 | 45.40 | 7,800 |
| 30 may 2024 | 45.05 | 45.18 | 45.02 | 45.14 | 45.14 | 267,600 |
| 29 may 2024 | 44.97 | 44.97 | 44.77 | 44.86 | 44.86 | 20,800 |
| 28 may 2024 | 45.55 | 45.55 | 45.18 | 45.19 | 45.19 | 8,700 |
| 24 may 2024 | 45.47 | 45.60 | 45.44 | 45.58 | 45.58 | 22,000 |
| 23 may 2024 | 45.72 | 45.72 | 45.42 | 45.51 | 45.51 | 110,100 |
| 22 may 2024 | 45.60 | 45.74 | 45.60 | 45.69 | 45.69 | 12,500 |
| 21 may 2024 | 45.75 | 45.78 | 45.69 | 45.72 | 45.72 | 31,000 |
| 20 may 2024 | 45.60 | 45.62 | 45.54 | 45.58 | 45.58 | 16,000 |
| 17 may 2024 | 45.70 | 45.77 | 45.64 | 45.65 | 45.65 | 12,100 |
| 16 may 2024 | 45.92 | 45.98 | 45.85 | 45.85 | 45.85 | 8,100 |
| 15 may 2024 | 45.83 | 45.95 | 45.78 | 45.91 | 45.91 | 17,600 |
| 14 may 2024 | 45.44 | 46.96 | 45.38 | 45.49 | 45.49 | 41,500 |
| 13 may 2024 | 45.40 | 45.41 | 45.31 | 45.32 | 45.32 | 55,900 |
| 10 may 2024 | 45.34 | 45.34 | 45.22 | 45.24 | 45.24 | 73,100 |
| 09 may 2024 | 45.20 | 45.48 | 45.20 | 45.43 | 45.43 | 43,700 |
| 08 may 2024 | 45.31 | 45.36 | 45.27 | 45.28 | 45.28 | 32,700 |
| 07 may 2024 | 45.46 | 45.61 | 45.42 | 45.45 | 45.45 | 223,400 |
| 06 may 2024 | 45.21 | 45.29 | 45.15 | 45.27 | 45.27 | 41,700 |
| 03 may 2024 | 45.22 | 45.42 | 45.02 | 45.19 | 45.19 | 1,426,300 |
| 02 may 2024 | 44.72 | 44.87 | 44.72 | 44.85 | 44.85 | 3,400 |
| 01 may 2024 | 44.54 | 44.84 | 44.54 | 44.66 | 44.66 | 7,100 |
| 30 abr 2024 | 44.64 | 44.68 | 44.55 | 44.59 | 44.59 | 19,700 |
| 29 abr 2024 | 44.70 | 45.19 | 44.70 | 44.83 | 44.83 | 73,800 |
| 26 abr 2024 | 44.66 | 44.69 | 44.56 | 44.61 | 44.61 | 17,600 |
| 25 abr 2024 | 44.36 | 44.47 | 44.33 | 44.45 | 44.45 | 3,800 |
| 24 abr 2024 | 44.65 | 44.78 | 44.53 | 44.61 | 44.61 | 11,900 |
| 23 abr 2024 | 44.67 | 44.97 | 44.67 | 44.84 | 44.84 | 18,100 |
| 22 abr 2024 | 44.64 | 44.82 | 44.64 | 44.78 | 44.78 | 10,600 |
| 19 abr 2024 | 44.85 | 45.12 | 44.75 | 44.80 | 44.80 | 7,700 |
| 18 abr 2024 | 44.70 | 46.13 | 44.64 | 44.71 | 44.71 | 10,600 |
| 17 abr 2024 | 44.70 | 44.90 | 44.59 | 44.87 | 44.87 | 14,500 |
| 16 abr 2024 | 44.41 | 45.08 | 44.41 | 44.52 | 44.52 | 17,200 |
| 15 abr 2024 | 44.70 | 44.75 | 44.57 | 44.75 | 44.75 | 13,800 |
| 12 abr 2024 | 45.25 | 45.66 | 45.13 | 45.13 | 45.13 | 5,300 |
| 11 abr 2024 | 45.10 | 45.10 | 44.88 | 44.94 | 44.94 | 5,500 |
| 10 abr 2024 | 45.29 | 45.29 | 45.01 | 45.07 | 45.07 | 49,800 |
| 09 abr 2024 | 45.81 | 45.85 | 45.78 | 45.82 | 45.82 | 6,200 |
| 08 abr 2024 | 45.52 | 45.58 | 45.52 | 45.56 | 45.56 | 6,800 |
| 05 abr 2024 | 45.71 | 45.83 | 45.65 | 45.65 | 45.65 | 6,500 |
| 04 abr 2024 | 45.99 | 46.06 | 45.82 | 45.99 | 45.99 | 5,400 |
| 03 abr 2024 | 45.50 | 45.79 | 45.46 | 45.78 | 45.78 | 6,100 |
| 02 abr 2024 | 45.64 | 45.79 | 45.64 | 45.79 | 45.79 | 5,800 |
| 01 abr 2024 | 46.30 | 46.30 | 45.92 | 45.92 | 45.92 | 35,900 |
| 28 mar 2024 | 46.58 | 46.73 | 46.58 | 46.72 | 46.72 | 6,900 |
| 27 mar 2024 | 46.52 | 46.70 | 46.52 | 46.70 | 46.70 | 18,100 |
| 26 mar 2024 | 46.31 | 46.46 | 46.28 | 46.46 | 46.46 | 3,800 |
| 25 mar 2024 | 46.46 | 46.46 | 46.31 | 46.35 | 46.35 | 10,400 |
| 22 mar 2024 | 46.54 | 46.54 | 46.48 | 46.52 | 46.52 | 41,600 |
| 21 mar 2024 | 46.32 | 46.33 | 46.14 | 46.18 | 46.18 | 17,700 |
| 20 mar 2024 | 46.15 | 46.39 | 46.11 | 46.14 | 46.14 | 17,100 |
| 19 mar 2024 | 46.05 | 46.39 | 46.04 | 46.11 | 46.11 | 14,100 |
| 18 mar 2024 | 46.02 | 46.02 | 45.90 | 45.96 | 45.96 | 17,000 |
| 15 mar 2024 | 46.04 | 46.07 | 46.02 | 46.02 | 46.02 | 20,600 |
| 14 mar 2024 | 46.20 | 46.24 | 46.05 | 46.11 | 46.11 | 37,300 |
| 13 mar 2024 | 46.61 | 46.62 | 46.52 | 46.57 | 46.57 | 8,900 |
| 12 mar 2024 | 46.70 | 46.72 | 46.67 | 46.69 | 46.69 | 9,300 |
| 11 mar 2024 | 46.94 | 47.02 | 46.85 | 46.93 | 46.93 | 24,900 |
| 08 mar 2024 | 46.95 | 47.04 | 46.94 | 46.99 | 46.99 | 41,800 |
| 07 mar 2024 | 47.06 | 47.06 | 46.87 | 46.99 | 46.99 | 54,400 |
| 06 mar 2024 | 46.79 | 47.54 | 46.79 | 46.89 | 46.89 | 89,800 |
| 05 mar 2024 | 47.01 | 47.01 | 46.64 | 46.73 | 46.73 | 31,600 |
| 04 mar 2024 | 46.27 | 46.36 | 46.27 | 46.34 | 46.34 | 30,300 |
| 01 mar 2024 | 46.07 | 46.68 | 46.02 | 46.43 | 46.43 | 86,900 |
| 29 feb 2024 | 46.30 | 46.41 | 46.28 | 46.31 | 46.31 | 10,500 |
| 28 feb 2024 | 46.03 | 46.19 | 46.03 | 46.19 | 46.19 | 9,800 |
| 27 feb 2024 | 46.05 | 46.14 | 45.99 | 46.00 | 46.00 | 235,700 |
| 26 feb 2024 | 46.23 | 46.25 | 46.04 | 46.17 | 46.17 | 50,900 |
| 23 feb 2024 | 46.00 | 46.25 | 45.99 | 46.23 | 46.23 | 4,700 |
| 22 feb 2024 | 45.90 | 46.02 | 45.86 | 45.91 | 45.91 | 23,700 |
| 21 feb 2024 | 46.10 | 46.13 | 45.84 | 45.91 | 45.91 | 32,400 |
| 20 feb 2024 | 46.08 | 46.19 | 46.07 | 46.09 | 46.09 | 12,000 |
| 16 feb 2024 | 45.97 | 46.00 | 45.92 | 45.98 | 45.98 | 4,000 |
| 15 feb 2024 | 46.35 | 46.36 | 46.14 | 46.24 | 46.24 | 17,900 |
| 14 feb 2024 | 45.89 | 46.17 | 45.89 | 46.06 | 46.06 | 24,300 |
| 13 feb 2024 | 46.05 | 46.05 | 45.87 | 45.88 | 45.88 | 25,400 |
| 12 feb 2024 | 46.45 | 46.51 | 46.34 | 46.51 | 46.51 | 24,800 |
| 09 feb 2024 | 46.37 | 46.47 | 46.37 | 46.44 | 46.44 | 21,100 |
| 08 feb 2024 | 46.49 | 46.53 | 46.46 | 46.50 | 46.50 | 7,700 |
| 07 feb 2024 | 46.75 | 46.87 | 46.72 | 46.74 | 46.74 | 51,500 |
| 06 feb 2024 | 46.66 | 46.99 | 46.66 | 46.85 | 46.85 | 14,900 |
| 05 feb 2024 | 46.77 | 46.77 | 46.49 | 46.54 | 46.54 | 47,900 |
| 02 feb 2024 | 47.28 | 47.28 | 47.00 | 47.14 | 47.14 | 26,300 |
| 01 feb 2024 | 47.66 | 50.33 | 47.66 | 47.86 | 47.86 | 15,000 |
| 31 ene 2024 | 47.46 | 47.50 | 47.31 | 47.50 | 47.50 | 36,100 |
| *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.