U.S. markets close in 5 hours 57 minutes

iShares Global REIT ETF (REET)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
22.75-0.19 (-0.83%)
A partir del 09:53AM EDT. Mercado abierto.
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 may 202422.7922.8222.7322.7522.7519,441
07 may 202422.8523.0122.8522.9422.94456,700
06 may 202422.8322.8922.6922.7922.79237,900
03 may 202422.7922.9522.6522.6822.68389,600
02 may 202422.3722.5422.1822.5022.50378,300
01 may 202422.1222.4622.0722.1022.101,132,800
30 abr 202422.3522.4422.1022.1222.12753,200
29 abr 202422.3822.5222.3822.4922.49431,300
26 abr 202422.3122.4422.2422.2622.26361,300
25 abr 202422.1922.2622.0122.2122.21797,100
24 abr 202422.3522.3822.1922.3522.35700,400
23 abr 202422.2622.4822.2222.4122.41579,500
22 abr 202422.0222.2221.9522.1622.16417,200
19 abr 202421.8622.0321.8621.9921.99766,500
18 abr 202421.9021.9821.7921.8921.89630,800
17 abr 202421.9422.0321.8321.8621.86678,600
16 abr 202422.0822.1021.9021.9821.98643,700
15 abr 202422.6522.7022.1122.2322.23402,300
12 abr 202422.7222.7422.4822.5522.55272,900
11 abr 202422.8922.9922.6722.8822.88796,500
10 abr 202423.0923.0922.6922.8022.80504,400
09 abr 202423.4723.6123.3923.5823.58486,800
08 abr 202423.1923.3923.1623.3823.38497,200
05 abr 202422.8923.1022.8323.0723.07514,100
04 abr 202423.2123.3322.8822.9522.95645,200
03 abr 202422.9723.0922.9323.0623.06514,200
02 abr 202423.2123.2523.0023.0623.06787,400
01 abr 202423.6823.7023.3523.3623.36526,100
28 mar 202423.5723.7423.5723.6823.681,160,200
27 mar 202423.1923.5423.1923.5423.54769,600
26 mar 202423.1923.1923.0323.0623.06414,800
25 mar 202423.2223.3123.1023.1123.11522,700
22 mar 202423.4723.4923.1923.2123.21749,600
21 mar 202423.3723.5023.3023.4423.44537,200
21 mar 20240.133 Dividendo
20 mar 202423.0823.4523.0223.4023.27768,100
19 mar 202423.1823.2623.1123.2623.135,281,000
18 mar 202423.2323.2823.1623.1723.04385,500
15 mar 202423.2023.3023.1023.2323.10428,700
14 mar 202423.4923.5123.0423.2323.10438,200
13 mar 202423.5923.7123.4923.5023.37585,900
12 mar 202423.6723.7223.5023.6523.52327,300
11 mar 202423.7323.8423.6123.7023.57224,000
08 mar 202423.6923.8423.6923.7523.62585,700
07 mar 202423.5523.6123.4323.5223.39323,800
06 mar 202423.5423.5423.3723.4723.34393,500
05 mar 202423.5123.5823.2423.3323.20857,800
04 mar 202423.4023.5823.1823.5423.41565,000
01 mar 202423.1723.3922.9523.3923.26658,700
29 feb 202423.2723.3223.1123.2023.07937,400
28 feb 202422.8623.2522.8623.1122.98549,600
27 feb 202423.1423.1923.0023.0522.92548,300
26 feb 202423.2523.2922.9923.0422.91479,400
23 feb 202423.2423.3523.2223.2523.121,188,300
22 feb 202423.3523.3823.2423.2923.16547,500
21 feb 202423.1423.3223.0923.2723.143,047,600
20 feb 202423.1323.2423.0323.1222.99888,000
16 feb 202423.1723.3423.0323.2323.10475,900
15 feb 202423.0323.4123.0323.4123.28381,400
14 feb 202422.8723.0222.7722.9122.78700,900
13 feb 202422.7922.7922.5222.7222.59676,600
12 feb 202423.2123.3423.1823.2123.08421,800
09 feb 202423.1923.2423.0023.1923.06236,200
08 feb 202422.9923.2722.9623.2123.08284,700
07 feb 202423.1423.1722.9423.0322.90411,600
06 feb 202422.8723.1222.8223.1222.99295,500
05 feb 202423.0123.0122.7622.8322.70550,800
02 feb 202423.3023.3322.9323.2323.10732,500
01 feb 202423.0723.4622.9723.4523.32727,000
31 ene 202423.3923.5423.0923.1523.02555,600
30 ene 202423.4723.4823.2723.3123.18687,300
29 ene 202423.3223.5323.2723.4923.36739,600
26 ene 202423.3823.4523.2623.3223.19749,200
25 ene 202423.3623.4923.2423.3223.191,145,500
24 ene 202423.6423.7023.1923.2223.09459,000
23 ene 202423.6423.6623.3223.4123.28502,400
22 ene 202423.5623.7623.5023.5623.43414,700
19 ene 202423.2123.5023.1123.4323.30450,600
18 ene 202423.3123.4123.0423.1723.04252,500
17 ene 202423.5423.6523.1223.3323.20692,200
16 ene 202423.8623.9423.7423.8123.67446,300
12 ene 202424.0824.1723.9224.0223.88323,200
11 ene 202423.9924.0023.7523.8923.75319,500
10 ene 202423.9924.1323.9424.0323.89488,500
09 ene 202423.9524.0323.8323.9723.832,044,300
08 ene 202423.7924.1323.7724.0923.95261,700
05 ene 202423.7124.0023.6023.8223.68639,300
04 ene 202423.8223.9223.6923.7523.62784,100
03 ene 202424.1224.1323.8023.8623.72624,800
02 ene 202424.0424.3624.0324.3224.18620,800
29 dic 202324.3724.4124.1824.1824.04433,700
28 dic 202324.2724.4624.2724.4624.32814,900
27 dic 202324.2124.3224.1224.2824.14798,300
26 dic 202323.9924.2223.9724.1824.04451,700
22 dic 202324.0024.1623.9223.9923.85411,900
21 dic 202323.9123.9523.6923.9223.78520,500
20 dic 202323.9624.1223.6623.6823.55727,100
20 dic 20230.24 Dividendo
19 dic 202324.1624.2724.1624.2023.82484,900
18 dic 202324.2024.2024.0024.0223.65706,100
*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...