U.S. markets closed
F S&P 500
5,212.00 -0.75 (-0.01%) F Dow Jones
39,197.00 +2.00 (+0.01%) F Nasdaq
18,176.50 -10.00 (-0.05%) E-mini Russell 2000 Index Futur
2,063.90 -0.90 (-0.04%) Petróleo
79.30 +0.31 (+0.39%) Oro
2,317.00 -5.30 (-0.23%)
iShares Cohen & Steers REIT ETF (ICF)
Cboe US - Cboe US Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
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 |
|---|---|---|---|---|---|---|
| 08 may 2024 | 54.71 | 54.76 | 54.46 | 54.57 | 54.57 | 169,700 |
| 07 may 2024 | 54.79 | 55.19 | 54.79 | 55.05 | 55.05 | 128,700 |
| 06 may 2024 | 54.91 | 54.91 | 54.27 | 54.54 | 54.54 | 78,200 |
| 03 may 2024 | 54.79 | 55.34 | 54.36 | 54.47 | 54.47 | 202,900 |
| 02 may 2024 | 53.73 | 54.15 | 53.21 | 54.10 | 54.10 | 94,300 |
| 01 may 2024 | 53.16 | 54.21 | 53.06 | 53.28 | 53.28 | 121,900 |
| 30 abr 2024 | 53.92 | 54.06 | 53.18 | 53.23 | 53.23 | 217,600 |
| 29 abr 2024 | 53.81 | 54.33 | 53.81 | 54.21 | 54.21 | 98,200 |
| 26 abr 2024 | 53.77 | 54.17 | 53.58 | 53.58 | 53.58 | 78,000 |
| 25 abr 2024 | 53.41 | 53.74 | 53.08 | 53.62 | 53.62 | 124,600 |
| 24 abr 2024 | 53.54 | 53.98 | 53.22 | 53.86 | 53.86 | 96,300 |
| 23 abr 2024 | 53.38 | 54.00 | 53.38 | 53.80 | 53.80 | 85,000 |
| 22 abr 2024 | 53.22 | 53.46 | 52.81 | 53.36 | 53.36 | 85,600 |
| 19 abr 2024 | 52.73 | 53.17 | 52.70 | 52.98 | 52.98 | 409,800 |
| 18 abr 2024 | 52.76 | 52.88 | 52.39 | 52.70 | 52.70 | 127,700 |
| 17 abr 2024 | 52.83 | 53.07 | 52.51 | 52.54 | 52.54 | 156,100 |
| 16 abr 2024 | 53.10 | 53.36 | 52.67 | 52.78 | 52.78 | 212,500 |
| 15 abr 2024 | 54.68 | 54.78 | 53.27 | 53.58 | 53.58 | 135,200 |
| 12 abr 2024 | 54.75 | 54.87 | 54.26 | 54.46 | 54.46 | 105,900 |
| 11 abr 2024 | 55.21 | 55.44 | 54.59 | 55.00 | 55.00 | 173,800 |
| 10 abr 2024 | 55.94 | 55.94 | 54.67 | 55.03 | 55.03 | 209,300 |
| 09 abr 2024 | 56.64 | 57.25 | 56.64 | 57.24 | 57.24 | 104,100 |
| 08 abr 2024 | 56.11 | 56.52 | 56.08 | 56.49 | 56.49 | 70,100 |
| 05 abr 2024 | 55.55 | 56.07 | 55.35 | 55.94 | 55.94 | 108,200 |
| 04 abr 2024 | 56.45 | 56.74 | 55.47 | 55.60 | 55.60 | 102,900 |
| 03 abr 2024 | 55.89 | 56.12 | 55.70 | 56.00 | 56.00 | 150,800 |
| 02 abr 2024 | 56.24 | 56.29 | 55.83 | 56.01 | 56.01 | 140,400 |
| 01 abr 2024 | 57.77 | 57.77 | 56.59 | 56.67 | 56.67 | 419,400 |
| 28 mar 2024 | 57.30 | 57.78 | 57.30 | 57.70 | 57.70 | 134,700 |
| 27 mar 2024 | 56.25 | 57.27 | 56.15 | 57.25 | 57.25 | 180,000 |
| 26 mar 2024 | 56.16 | 56.20 | 55.76 | 55.82 | 55.82 | 119,700 |
| 25 mar 2024 | 56.37 | 56.54 | 56.01 | 56.01 | 56.01 | 96,000 |
| 22 mar 2024 | 56.81 | 57.00 | 56.25 | 56.26 | 56.26 | 81,000 |
| 21 mar 2024 | 56.98 | 57.31 | 56.62 | 56.95 | 56.95 | 99,300 |
| 21 mar 2024 | 0.255 Dividendo | |||||
| 20 mar 2024 | 56.37 | 57.22 | 56.23 | 57.04 | 56.79 | 166,400 |
| 19 mar 2024 | 56.85 | 57.05 | 56.54 | 56.90 | 56.65 | 93,800 |
| 18 mar 2024 | 57.03 | 57.16 | 56.80 | 56.88 | 56.63 | 107,000 |
| 15 mar 2024 | 56.96 | 57.11 | 56.61 | 56.91 | 56.66 | 120,100 |
| 14 mar 2024 | 57.88 | 57.88 | 56.61 | 57.11 | 56.85 | 100,800 |
| 13 mar 2024 | 58.18 | 58.55 | 57.88 | 57.99 | 57.73 | 129,900 |
| 12 mar 2024 | 58.37 | 58.54 | 57.84 | 58.31 | 58.05 | 75,700 |
| 11 mar 2024 | 58.53 | 59.00 | 58.24 | 58.45 | 58.19 | 149,600 |
| 08 mar 2024 | 58.67 | 58.91 | 58.49 | 58.75 | 58.49 | 72,600 |
| 07 mar 2024 | 58.33 | 58.50 | 57.81 | 58.15 | 57.89 | 100,000 |
| 06 mar 2024 | 58.07 | 58.32 | 57.77 | 58.06 | 57.80 | 162,500 |
| 05 mar 2024 | 58.38 | 58.75 | 57.59 | 57.85 | 57.59 | 120,200 |
| 04 mar 2024 | 57.76 | 58.60 | 57.36 | 58.55 | 58.29 | 135,600 |
| 01 mar 2024 | 57.13 | 57.78 | 56.52 | 57.74 | 57.48 | 391,400 |
| 29 feb 2024 | 57.14 | 57.55 | 57.01 | 57.23 | 56.97 | 188,500 |
| 28 feb 2024 | 55.94 | 57.07 | 55.84 | 56.77 | 56.52 | 129,600 |
| 27 feb 2024 | 56.30 | 56.67 | 56.04 | 56.20 | 55.95 | 148,500 |
| 26 feb 2024 | 56.77 | 56.93 | 56.05 | 56.09 | 55.84 | 118,100 |
| 23 feb 2024 | 56.84 | 57.06 | 56.66 | 56.73 | 56.48 | 151,200 |
| 22 feb 2024 | 56.80 | 57.03 | 56.62 | 56.77 | 56.52 | 124,800 |
| 21 feb 2024 | 56.27 | 56.75 | 56.27 | 56.71 | 56.46 | 103,200 |
| 20 feb 2024 | 56.11 | 56.54 | 55.86 | 56.28 | 56.03 | 130,600 |
| 16 feb 2024 | 56.17 | 56.59 | 55.91 | 56.31 | 56.06 | 133,600 |
| 15 feb 2024 | 55.94 | 56.88 | 55.94 | 56.78 | 56.53 | 81,300 |
| 14 feb 2024 | 55.30 | 55.85 | 55.13 | 55.52 | 55.27 | 161,300 |
| 13 feb 2024 | 55.04 | 55.15 | 54.44 | 55.12 | 54.87 | 175,700 |
| 12 feb 2024 | 56.33 | 56.65 | 56.06 | 56.19 | 55.94 | 117,300 |
| 09 feb 2024 | 56.28 | 56.42 | 55.82 | 56.40 | 56.15 | 104,300 |
| 08 feb 2024 | 55.68 | 56.38 | 55.68 | 56.27 | 56.02 | 130,000 |
| 07 feb 2024 | 56.07 | 56.19 | 55.54 | 55.90 | 55.65 | 245,100 |
| 06 feb 2024 | 55.31 | 56.03 | 55.13 | 55.95 | 55.70 | 153,700 |
| 05 feb 2024 | 55.74 | 55.87 | 55.07 | 55.13 | 54.88 | 149,200 |
| 02 feb 2024 | 56.49 | 56.68 | 55.41 | 56.30 | 56.05 | 202,000 |
| 01 feb 2024 | 56.20 | 57.06 | 55.72 | 57.04 | 56.79 | 487,500 |
| 31 ene 2024 | 56.46 | 57.15 | 55.88 | 56.06 | 55.81 | 184,600 |
| 30 ene 2024 | 56.70 | 56.91 | 56.33 | 56.44 | 56.19 | 137,700 |
| 29 ene 2024 | 56.63 | 57.00 | 56.42 | 56.91 | 56.66 | 274,100 |
| 26 ene 2024 | 56.95 | 56.99 | 56.43 | 56.57 | 56.32 | 102,900 |
| 25 ene 2024 | 56.74 | 56.98 | 56.53 | 56.79 | 56.54 | 212,800 |
| 24 ene 2024 | 57.43 | 57.43 | 55.99 | 56.01 | 55.76 | 108,700 |
| 23 ene 2024 | 57.29 | 57.54 | 56.65 | 56.87 | 56.62 | 95,700 |
| 22 ene 2024 | 57.16 | 57.81 | 56.98 | 57.21 | 56.95 | 169,300 |
| 19 ene 2024 | 56.47 | 57.21 | 56.20 | 56.99 | 56.74 | 157,800 |
| 18 ene 2024 | 57.04 | 57.14 | 56.10 | 56.41 | 56.16 | 139,900 |
| 17 ene 2024 | 57.31 | 57.92 | 56.31 | 56.85 | 56.60 | 193,800 |
| 16 ene 2024 | 57.88 | 58.26 | 57.77 | 57.91 | 57.65 | 187,500 |
| 12 ene 2024 | 58.30 | 58.53 | 57.97 | 58.25 | 57.99 | 76,000 |
| 11 ene 2024 | 58.15 | 58.25 | 57.63 | 57.85 | 57.59 | 94,400 |
| 10 ene 2024 | 58.39 | 58.64 | 58.24 | 58.40 | 58.14 | 76,900 |
| 09 ene 2024 | 58.34 | 58.52 | 57.90 | 58.27 | 58.01 | 100,000 |
| 08 ene 2024 | 57.77 | 58.71 | 57.77 | 58.66 | 58.40 | 137,400 |
| 05 ene 2024 | 57.82 | 58.34 | 57.35 | 57.84 | 57.58 | 119,100 |
| 04 ene 2024 | 58.05 | 58.36 | 57.74 | 57.98 | 57.72 | 103,100 |
| 03 ene 2024 | 59.13 | 59.13 | 57.95 | 58.02 | 57.76 | 160,800 |
| 02 ene 2024 | 58.60 | 59.42 | 58.47 | 59.38 | 59.11 | 502,900 |
| 29 dic 2023 | 59.34 | 59.34 | 58.67 | 58.73 | 58.47 | 80,900 |
| 28 dic 2023 | 58.88 | 59.39 | 58.88 | 59.39 | 59.12 | 114,100 |
| 27 dic 2023 | 58.78 | 59.05 | 58.52 | 59.02 | 58.76 | 143,600 |
| 26 dic 2023 | 58.28 | 58.83 | 58.22 | 58.70 | 58.44 | 97,300 |
| 22 dic 2023 | 58.33 | 58.70 | 58.00 | 58.23 | 57.97 | 159,200 |
| 21 dic 2023 | 58.02 | 58.19 | 57.48 | 58.11 | 57.85 | 184,100 |
| 20 dic 2023 | 58.39 | 58.75 | 57.57 | 57.58 | 57.32 | 235,100 |
| 20 dic 2023 | 0.548 Dividendo | |||||
| 19 dic 2023 | 58.63 | 59.03 | 58.63 | 58.88 | 58.07 | 123,300 |
| 18 dic 2023 | 58.87 | 58.95 | 58.44 | 58.46 | 57.66 | 159,500 |
| *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.