U.S. markets open in 1 hour 23 minutes
F S&P 500
5,259.50 +13.25 (+0.25%) F Dow Jones
39,714.00 +72.00 (+0.18%) F Nasdaq
18,318.75 +63.75 (+0.35%) E-mini Russell 2000 Index Futur
2,078.30 +10.40 (+0.50%) Petróleo
78.81 +0.55 (+0.70%) Oro
2,350.10 -24.90 (-1.05%)
iREIT - MarketVector Quality REIT Index ETF (IRET)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM 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 |
|---|---|---|---|---|---|---|
| 10 may 2024 | 19.89 | 19.89 | 19.78 | 19.84 | 19.84 | 14,300 |
| 09 may 2024 | 19.67 | 19.87 | 19.66 | 19.84 | 19.84 | 3,500 |
| 08 may 2024 | 19.63 | 19.63 | 19.54 | 19.59 | 19.59 | 1,200 |
| 07 may 2024 | 19.61 | 19.87 | 19.61 | 19.76 | 19.76 | 2,300 |
| 06 may 2024 | 19.54 | 19.77 | 19.54 | 19.77 | 19.77 | 26,200 |
| 03 may 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 100 |
| 02 may 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 100 |
| 02 may 2024 | 0.08 Dividendo | |||||
| 01 may 2024 | 19.35 | 19.35 | 19.25 | 19.29 | 19.21 | 1,200 |
| 30 abr 2024 | 19.36 | 19.36 | 19.25 | 19.25 | 19.17 | 200 |
| 29 abr 2024 | 19.34 | 19.44 | 19.33 | 19.44 | 19.36 | 900 |
| 26 abr 2024 | 19.40 | 19.40 | 19.21 | 19.22 | 19.14 | 1,600 |
| 25 abr 2024 | 19.25 | 19.27 | 19.11 | 19.20 | 19.12 | 700 |
| 24 abr 2024 | 19.24 | 19.36 | 19.24 | 19.34 | 19.26 | 1,300 |
| 23 abr 2024 | 19.39 | 19.47 | 19.28 | 19.35 | 19.27 | 5,800 |
| 22 abr 2024 | 19.00 | 19.24 | 19.00 | 19.18 | 19.10 | 5,800 |
| 19 abr 2024 | 18.89 | 18.99 | 18.85 | 18.95 | 18.88 | 500 |
| 18 abr 2024 | 18.87 | 18.87 | 18.82 | 18.82 | 18.75 | 200 |
| 17 abr 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.77 | 100 |
| 16 abr 2024 | 19.00 | 19.00 | 18.93 | 18.98 | 18.91 | 1,100 |
| 15 abr 2024 | 19.42 | 19.48 | 19.23 | 19.23 | 19.15 | 1,800 |
| 12 abr 2024 | 19.65 | 19.65 | 19.50 | 19.52 | 19.44 | 2,400 |
| 11 abr 2024 | 19.85 | 19.85 | 19.76 | 19.76 | 19.68 | 700 |
| 10 abr 2024 | 20.00 | 20.00 | 19.59 | 19.69 | 19.61 | 5,300 |
| 09 abr 2024 | 20.32 | 20.42 | 20.32 | 20.42 | 20.33 | 300 |
| 08 abr 2024 | 20.16 | 20.23 | 20.05 | 20.19 | 20.11 | 4,200 |
| 05 abr 2024 | 19.90 | 19.90 | 19.87 | 19.90 | 19.82 | 800 |
| 04 abr 2024 | 20.07 | 20.14 | 19.80 | 19.80 | 19.72 | 700 |
| 03 abr 2024 | 20.00 | 20.00 | 19.82 | 19.88 | 19.80 | 1,100 |
| 02 abr 2024 | 20.20 | 20.20 | 19.83 | 19.86 | 19.78 | 1,800 |
| 01 abr 2024 | 20.27 | 20.27 | 20.16 | 20.16 | 20.08 | 900 |
| 28 mar 2024 | 20.56 | 20.56 | 20.48 | 20.48 | 20.39 | 15,200 |
| 27 mar 2024 | 20.25 | 20.32 | 20.14 | 20.32 | 20.24 | 2,900 |
| 26 mar 2024 | 20.00 | 20.00 | 19.86 | 19.86 | 19.77 | 1,200 |
| 25 mar 2024 | 20.14 | 20.14 | 20.01 | 20.01 | 19.93 | 1,200 |
| 22 mar 2024 | 20.33 | 20.34 | 20.03 | 20.03 | 19.95 | 1,500 |
| 21 mar 2024 | 20.25 | 20.36 | 20.16 | 20.30 | 20.22 | 5,100 |
| 20 mar 2024 | 20.10 | 20.10 | 20.07 | 20.07 | 19.98 | 500 |
| 19 mar 2024 | 19.85 | 19.92 | 19.83 | 19.91 | 19.83 | 2,500 |
| 18 mar 2024 | 19.82 | 19.98 | 19.82 | 19.89 | 19.81 | 11,800 |
| 15 mar 2024 | 19.98 | 19.98 | 19.82 | 19.82 | 19.74 | 3,300 |
| 14 mar 2024 | 20.20 | 20.20 | 19.88 | 19.93 | 19.85 | 10,400 |
| 13 mar 2024 | 20.20 | 20.41 | 20.20 | 20.20 | 20.11 | 3,300 |
| 12 mar 2024 | 20.56 | 20.56 | 20.26 | 20.30 | 20.22 | 7,200 |
| 11 mar 2024 | 21.00 | 21.00 | 20.33 | 20.40 | 20.32 | 7,900 |
| 08 mar 2024 | 20.50 | 20.50 | 20.30 | 20.40 | 20.32 | 10,300 |
| 07 mar 2024 | 20.38 | 20.38 | 20.10 | 20.21 | 20.12 | 7,900 |
| 06 mar 2024 | 20.19 | 20.30 | 20.19 | 20.25 | 20.17 | 18,600 |
| *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. | ||||||
© 2024 Yahoo. Todos los derechos reservados.