U.S. markets open in 6 hours 39 minutes
F S&P 500
5,246.25 +7.25 (+0.14%) F Dow Jones
39,599.00 +63.00 (+0.16%) F Nasdaq
18,238.75 +24.25 (+0.13%) E-mini Russell 2000 Index Futur
2,088.70 +4.60 (+0.22%) Petróleo
79.92 +0.66 (+0.83%) Oro
2,369.40 +29.10 (+1.24%)
Janus Henderson U.S. Real Estate ETF (JRE)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 02:18PM EDT
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 21.48 | 21.66 | 21.36 | 21.66 | 21.66 | 2,000 |
| 08 may 2024 | 21.22 | 21.22 | 21.21 | 21.21 | 21.21 | 3,000 |
| 07 may 2024 | 21.12 | 21.32 | 21.12 | 21.32 | 21.32 | 400 |
| 06 may 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 100 |
| 03 may 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 02 may 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 100 |
| 01 may 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 100 |
| 30 abr 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 100 |
| 29 abr 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 100 |
| 26 abr 2024 | 20.96 | 20.96 | 20.84 | 20.84 | 20.84 | 300 |
| 25 abr 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 100 |
| 24 abr 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 100 |
| 23 abr 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 100 |
| 22 abr 2024 | 20.83 | 20.83 | 20.79 | 20.79 | 20.79 | 300 |
| 19 abr 2024 | 20.56 | 20.62 | 20.56 | 20.62 | 20.62 | 1,000 |
| 18 abr 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 100 |
| 17 abr 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 100 |
| 16 abr 2024 | 20.80 | 20.80 | 20.74 | 20.74 | 20.74 | 200 |
| 15 abr 2024 | 20.89 | 20.95 | 20.87 | 20.95 | 20.95 | 1,400 |
| 12 abr 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 11 abr 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 100 |
| 10 abr 2024 | 21.98 | 21.98 | 21.42 | 21.54 | 21.54 | 3,300 |
| 09 abr 2024 | 22.22 | 22.32 | 22.22 | 22.32 | 22.32 | 1,400 |
| 08 abr 2024 | 22.03 | 22.06 | 22.02 | 22.05 | 22.05 | 1,600 |
| 05 abr 2024 | 21.60 | 21.84 | 21.60 | 21.83 | 21.83 | 4,300 |
| 04 abr 2024 | 22.10 | 22.19 | 21.79 | 21.79 | 21.79 | 4,300 |
| 03 abr 2024 | 21.84 | 21.95 | 21.81 | 21.86 | 21.86 | 2,900 |
| 02 abr 2024 | 21.80 | 21.83 | 21.75 | 21.83 | 21.83 | 4,800 |
| 01 abr 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 200 |
| 28 mar 2024 | 22.42 | 22.45 | 22.34 | 22.42 | 22.42 | 11,800 |
| 28 mar 2024 | 0.052 Dividendo | |||||
| 27 mar 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.23 | 100 |
| 26 mar 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.76 | 100 |
| 25 mar 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.83 | 100 |
| 22 mar 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 21.96 | 100 |
| 21 mar 2024 | 22.19 | 22.29 | 22.19 | 22.29 | 22.23 | 1,200 |
| 20 mar 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.11 | 100 |
| 19 mar 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 21.97 | 100 |
| 18 mar 2024 | 22.06 | 22.06 | 21.85 | 22.01 | 21.96 | 2,300 |
| 15 mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.95 | 100 |
| 14 mar 2024 | 21.94 | 22.05 | 21.94 | 22.05 | 22.00 | 1,200 |
| 13 mar 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.33 | 100 |
| 12 mar 2024 | 22.46 | 22.55 | 22.46 | 22.55 | 22.49 | 700 |
| 11 mar 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.54 | 100 |
| 08 mar 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.61 | - |
| 07 mar 2024 | 22.38 | 22.44 | 22.38 | 22.44 | 22.39 | 700 |
| 06 mar 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.29 | 100 |
| 05 mar 2024 | 22.48 | 22.48 | 22.30 | 22.30 | 22.25 | 1,300 |
| 04 mar 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.50 | 100 |
| 01 mar 2024 | 22.15 | 22.33 | 22.15 | 22.33 | 22.28 | 200 |
| 29 feb 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.09 | 100 |
| 28 feb 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 21.98 | 100 |
| 27 feb 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.90 | 100 |
| 26 feb 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.89 | - |
| 23 feb 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.14 | 100 |
| 22 feb 2024 | 22.28 | 22.30 | 22.28 | 22.30 | 22.25 | 1,400 |
| 21 feb 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.17 | 100 |
| 20 feb 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 21.99 | 100 |
| 16 feb 2024 | 22.22 | 22.24 | 22.14 | 22.14 | 22.08 | 2,400 |
| 15 feb 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.21 | - |
| 14 feb 2024 | 21.67 | 21.80 | 21.67 | 21.74 | 21.69 | 800 |
| 13 feb 2024 | 21.36 | 21.54 | 21.36 | 21.54 | 21.49 | 700 |
| 12 feb 2024 | 21.95 | 21.95 | 21.91 | 21.91 | 21.86 | 800 |
| 09 feb 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.86 | 100 |
| 08 feb 2024 | 21.76 | 21.85 | 21.76 | 21.84 | 21.79 | 2,300 |
| 07 feb 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.61 | 200 |
| 06 feb 2024 | 21.69 | 21.74 | 21.69 | 21.74 | 21.68 | 500 |
| 05 feb 2024 | 21.46 | 21.52 | 21.44 | 21.52 | 21.47 | 2,600 |
| 02 feb 2024 | 21.82 | 21.94 | 21.82 | 21.94 | 21.89 | 800 |
| 01 feb 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.12 | 100 |
| 31 ene 2024 | 22.11 | 22.11 | 21.82 | 21.82 | 21.76 | 200 |
| 30 ene 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.92 | 100 |
| 29 ene 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.02 | 100 |
| 26 ene 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.88 | 100 |
| 25 ene 2024 | 21.96 | 22.11 | 21.93 | 21.93 | 21.88 | 2,100 |
| 24 ene 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.68 | 100 |
| 23 ene 2024 | 22.00 | 22.10 | 21.98 | 22.10 | 22.05 | 4,400 |
| 22 ene 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.17 | 100 |
| 19 ene 2024 | 21.89 | 22.13 | 21.89 | 22.13 | 22.08 | 4,300 |
| 18 ene 2024 | 21.80 | 21.83 | 21.80 | 21.83 | 21.78 | 2,200 |
| 17 ene 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.93 | 100 |
| 16 ene 2024 | 22.43 | 22.43 | 22.40 | 22.42 | 22.37 | 400 |
| 12 ene 2024 | 22.53 | 22.58 | 22.53 | 22.58 | 22.53 | 300 |
| 11 ene 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.38 | 100 |
| 10 ene 2024 | 22.40 | 22.79 | 22.40 | 22.57 | 22.52 | 6,000 |
| 09 ene 2024 | 22.49 | 22.56 | 22.49 | 22.50 | 22.45 | 1,200 |
| 08 ene 2024 | 22.51 | 22.60 | 22.51 | 22.60 | 22.55 | 37,800 |
| 05 ene 2024 | 22.28 | 22.32 | 22.28 | 22.32 | 22.26 | 800 |
| 04 ene 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.31 | 100 |
| 03 ene 2024 | 22.70 | 22.70 | 22.58 | 22.58 | 22.53 | 300 |
| 02 ene 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.77 | 100 |
| 29 dic 2023 | 22.71 | 22.71 | 22.71 | 22.71 | 22.66 | 200 |
| 28 dic 2023 | 22.94 | 22.94 | 22.94 | 22.94 | 22.89 | 300 |
| 27 dic 2023 | 22.76 | 22.76 | 22.76 | 22.76 | 22.71 | 300 |
| 26 dic 2023 | 22.62 | 22.70 | 22.58 | 22.70 | 22.64 | 1,800 |
| 22 dic 2023 | 22.57 | 22.57 | 22.57 | 22.57 | 22.52 | 100 |
| 21 dic 2023 | 22.42 | 22.46 | 22.20 | 22.46 | 22.41 | 6,100 |
| 20 dic 2023 | 22.59 | 22.65 | 22.26 | 22.26 | 22.21 | 19,100 |
| 20 dic 2023 | 0.364 Dividendo | |||||
| 19 dic 2023 | 22.96 | 22.96 | 22.95 | 22.95 | 22.53 | 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. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.