U.S. markets closed

VY CBRE Real Estate I (IVRIX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
26.55-0.02 (-0.08%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
27 may 2023 - 27 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 may 202426.5526.5526.5526.5526.55-
23 may 202426.5726.5726.5726.5726.57-
22 may 202427.1827.1827.1827.1827.18-
21 may 202427.4027.4027.4027.4027.40-
20 may 202427.4427.4427.4427.4427.44-
17 may 202427.6027.6027.6027.6027.60-
16 may 202427.5427.5427.5427.5427.54-
15 may 202427.5827.5827.5827.5827.58-
14 may 202427.2527.2527.2527.2527.25-
13 may 202427.0427.0427.0427.0427.04-
10 may 202426.9626.9626.9626.9626.96-
09 may 202427.0027.0027.0027.0027.00-
08 may 202426.5126.5126.5126.5126.51-
07 may 202426.7426.7426.7426.7426.74-
06 may 202426.5026.5026.5026.5026.50-
03 may 202426.4226.4226.4226.4226.42-
02 may 202426.2626.2626.2626.2626.26-
01 may 202425.8925.8925.8925.8925.89-
30 abr 202425.8725.8725.8725.8725.87-
29 abr 202426.3926.3926.3926.3926.39-
26 abr 202426.1226.1226.1226.1226.12-
25 abr 202426.1226.1226.1226.1226.12-
24 abr 202426.2726.2726.2726.2726.27-
23 abr 202426.2826.2826.2826.2826.28-
22 abr 202426.0326.0326.0326.0326.03-
19 abr 202425.7925.7925.7925.7925.79-
18 abr 202425.6725.6725.6725.6725.67-
17 abr 202425.5925.5925.5925.5925.59-
16 abr 202425.7825.7825.7825.7825.78-
15 abr 202426.1326.1326.1326.1326.13-
12 abr 202426.5726.5726.5726.5726.57-
11 abr 202426.8826.8826.8826.8826.88-
10 abr 202426.8426.8426.8426.8426.84-
09 abr 202427.8727.8727.8727.8727.87-
08 abr 202427.5527.5527.5527.5527.55-
05 abr 202427.0727.0727.0727.0727.07-
04 abr 202426.9026.9026.9026.9026.90-
03 abr 202427.0627.0627.0627.0627.06-
02 abr 202427.0827.0827.0827.0827.08-
01 abr 202427.4227.4227.4227.4227.42-
28 mar 202427.8927.8927.8927.8927.89-
27 mar 202427.6327.6327.6327.6327.63-
26 mar 202426.9026.9026.9026.9026.90-
25 mar 202427.0027.0027.0027.0027.00-
22 mar 202427.1627.1627.1627.1627.16-
21 mar 202427.5427.5427.5427.5427.54-
20 mar 202427.3727.3727.3727.3727.37-
19 mar 202427.2327.2327.2327.2327.23-
18 mar 202427.2327.2327.2327.2327.23-
15 mar 202427.2127.2127.2127.2127.21-
14 mar 202427.2227.2227.2227.2227.22-
13 mar 202427.8327.8327.8327.8327.83-
12 mar 202427.8327.8327.8327.8327.83-
11 mar 202427.8727.8727.8727.8727.87-
08 mar 202427.9827.9827.9827.9827.98-
07 mar 202427.6727.6727.6727.6727.67-
06 mar 202427.6227.6227.6227.6227.62-
05 mar 202427.4827.4827.4827.4827.48-
04 mar 202427.8627.8627.8627.8627.86-
01 mar 202427.6027.6027.6027.6027.60-
29 feb 202427.3627.3627.3627.3627.36-
28 feb 202427.1727.1727.1727.1727.17-
27 feb 202427.0427.0427.0427.0427.04-
26 feb 202426.9926.9926.9926.9926.99-
23 feb 202427.3027.3027.3027.3027.30-
22 feb 202427.3727.3727.3727.3727.37-
21 feb 202427.3527.3527.3527.3527.35-
20 feb 202427.1127.1127.1127.1127.11-
16 feb 202427.1727.1727.1727.1727.17-
15 feb 202427.3227.3227.3227.3227.32-
14 feb 202426.6626.6626.6626.6626.66-
13 feb 202426.4826.4826.4826.4826.48-
12 feb 202426.9926.9926.9926.9926.99-
09 feb 202427.0327.0327.0327.0327.03-
08 feb 202427.0727.0727.0727.0727.07-
07 feb 202426.8426.8426.8426.8426.84-
06 feb 202426.9026.9026.9026.9026.90-
05 feb 202426.5226.5226.5226.5226.52-
02 feb 202427.0727.0727.0727.0727.07-
01 feb 202427.3927.3927.3927.3927.39-
31 ene 202426.9326.9326.9326.9326.93-
30 ene 202427.1827.1827.1827.1827.18-
29 ene 202427.4427.4427.4427.4427.44-
26 ene 202427.2827.2827.2827.2827.28-
25 ene 202427.3327.3327.3327.3327.33-
24 ene 202427.0727.0727.0727.0727.07-
23 ene 202427.4527.4527.4527.4527.45-
22 ene 202427.6227.6227.6227.6227.62-
19 ene 202427.5627.5627.5627.5627.56-
18 ene 202427.1427.1427.1427.1427.14-
17 ene 202427.3627.3627.3627.3627.36-
16 ene 202427.8527.8527.8527.8527.85-
12 ene 202428.0228.0228.0228.0228.02-
11 ene 202427.8327.8327.8327.8327.83-
10 ene 202428.0528.0528.0528.0528.05-
09 ene 202427.9727.9727.9727.9727.97-
08 ene 202428.1528.1528.1528.1528.15-
05 ene 202427.7227.7227.7227.7227.72-
04 ene 202427.7327.7327.7327.7327.73-
03 ene 202427.7527.7527.7527.7527.75-
*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...