ETFB Green SRI REITs ETF (RITA)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

18.92

0.00

(0.00%)

A partir del 09:30AM EDT. Mercado abierto.

Periodo de tiempo:

20 may 2023 - 20 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
17 may 2024	18.92	18.92	18.92	18.92	18.92	100
16 may 2024	18.93	18.93	18.93	18.93	18.93	100
15 may 2024	18.76	18.93	18.76	18.93	18.93	400
14 may 2024	18.68	18.68	18.68	18.68	18.68	100
13 may 2024	18.51	18.59	18.51	18.57	18.57	900
10 may 2024	18.58	18.58	18.56	18.56	18.56	500
09 may 2024	18.36	18.64	18.36	18.64	18.64	400
08 may 2024	18.41	18.41	18.41	18.41	18.41	400
07 may 2024	18.46	18.56	18.46	18.56	18.56	700
06 may 2024	18.38	18.42	18.38	18.42	18.42	300
03 may 2024	18.37	18.37	18.37	18.37	18.37	100
02 may 2024	17.93	18.17	17.93	18.17	18.17	300
01 may 2024	17.96	17.96	17.96	17.96	17.96	100
30 abr 2024	18.00	18.00	17.88	17.88	17.88	400
29 abr 2024	18.11	18.11	18.11	18.11	18.11	100
26 abr 2024	17.93	17.95	17.93	17.95	17.95	600
25 abr 2024	17.92	17.92	17.92	17.92	17.92	100
24 abr 2024	17.98	17.98	17.98	17.98	17.98	100
23 abr 2024	17.99	17.99	17.99	17.99	17.99	100
22 abr 2024	17.82	17.82	17.82	17.82	17.82	100
19 abr 2024	17.64	17.64	17.64	17.64	17.64	100
18 abr 2024	17.58	17.58	17.58	17.58	17.58	100
17 abr 2024	17.60	17.63	17.60	17.61	17.61	500
16 abr 2024	17.82	17.82	17.71	17.71	17.71	400
15 abr 2024	17.90	17.90	17.90	17.90	17.90	100
12 abr 2024	18.17	18.17	18.17	18.17	18.17	100
11 abr 2024	18.48	18.50	18.35	18.46	18.46	3,400
10 abr 2024	18.71	18.71	18.45	18.45	18.45	400
09 abr 2024	18.97	18.97	18.97	18.97	18.97	100
08 abr 2024	18.80	18.80	18.80	18.80	18.80	100
05 abr 2024	18.54	18.54	18.54	18.54	18.54	100
04 abr 2024	18.61	18.61	18.41	18.41	18.41	400
03 abr 2024	18.46	18.46	18.46	18.46	18.46	100
02 abr 2024	18.56	18.56	18.54	18.54	18.54	700
01 abr 2024	18.71	18.71	18.71	18.71	18.71	200
28 mar 2024	19.00	19.00	19.00	19.00	19.00	100
27 mar 2024	18.55	18.84	18.55	18.84	18.84	400
26 mar 2024	18.55	18.55	18.49	18.49	18.49	200
25 mar 2024	18.59	18.59	18.59	18.59	18.59	100
25 mar 2024	0.116 Dividendo
22 mar 2024	18.93	18.93	18.79	18.79	18.67	400
21 mar 2024	18.85	18.91	18.85	18.91	18.80	300
20 mar 2024	18.78	18.78	18.78	18.78	18.66	100
19 mar 2024	18.61	18.63	18.61	18.63	18.52	100
18 mar 2024	18.58	18.58	18.58	18.58	18.46	100
15 mar 2024	18.66	18.66	18.66	18.66	18.54	100
14 mar 2024	18.63	18.63	18.63	18.63	18.51	100
13 mar 2024	18.95	18.95	18.87	18.87	18.75	200
12 mar 2024	18.92	18.92	18.92	18.92	18.81	100
11 mar 2024	19.05	19.05	18.96	18.96	18.84	600
08 mar 2024	19.03	19.03	19.03	19.03	18.91	100
07 mar 2024	18.86	18.88	18.86	18.88	18.76	300
06 mar 2024	18.79	18.79	18.79	18.79	18.67	100
05 mar 2024	18.67	18.67	18.67	18.67	18.55	100
04 mar 2024	18.50	18.82	18.50	18.82	18.70	100
01 mar 2024	18.63	18.63	18.63	18.63	18.52	100
29 feb 2024	18.45	18.49	18.45	18.49	18.38	400
28 feb 2024	18.38	18.38	18.38	18.38	18.27	100
27 feb 2024	18.35	18.35	18.35	18.35	18.24	500
26 feb 2024	18.50	18.50	18.33	18.33	18.22	200
23 feb 2024	18.50	18.50	18.50	18.50	18.38	100
22 feb 2024	18.57	18.57	18.57	18.57	18.46	100
21 feb 2024	18.60	18.60	18.60	18.60	18.49	100
20 feb 2024	18.45	18.45	18.45	18.45	18.34	200
16 feb 2024	18.61	18.61	18.59	18.59	18.47	400
15 feb 2024	18.78	18.78	18.78	18.78	18.66	100
14 feb 2024	18.38	18.38	18.38	18.38	18.26	100
13 feb 2024	18.27	18.27	18.21	18.21	18.10	400
12 feb 2024	18.60	18.60	18.54	18.54	18.43	400
09 feb 2024	18.59	18.59	18.57	18.57	18.45	200
08 feb 2024	18.59	18.59	18.59	18.59	18.48	100
07 feb 2024	18.42	18.42	18.42	18.42	18.31	100
06 feb 2024	18.49	18.49	18.49	18.49	18.37	100
05 feb 2024	18.35	18.35	18.31	18.31	18.20	200
02 feb 2024	18.63	18.63	18.63	18.63	18.51	100
01 feb 2024	18.75	18.75	18.75	18.75	18.63	100
31 ene 2024	18.71	18.71	18.56	18.56	18.44	300
30 ene 2024	18.78	18.78	18.64	18.64	18.52	300
29 ene 2024	18.77	18.77	18.77	18.77	18.66	100
26 ene 2024	18.70	18.70	18.70	18.70	18.58	100
25 ene 2024	18.58	18.66	18.58	18.66	18.54	200
24 ene 2024	18.76	18.76	18.59	18.59	18.48	200
23 ene 2024	18.76	18.76	18.76	18.76	18.64	100
22 ene 2024	18.91	18.92	18.91	18.92	18.81	400
19 ene 2024	18.71	18.81	18.71	18.81	18.69	1,600
18 ene 2024	18.59	18.59	18.59	18.59	18.48	100
17 ene 2024	18.63	18.72	18.63	18.72	18.61	100
16 ene 2024	19.05	19.05	19.05	19.05	18.93	100
12 ene 2024	19.22	19.22	19.22	19.22	19.10	200
11 ene 2024	19.09	19.09	19.07	19.07	18.95	300
10 ene 2024	19.10	19.17	19.10	19.17	19.05	12,200
09 ene 2024	19.13	19.18	19.13	19.13	19.01	500
08 ene 2024	19.23	19.24	19.23	19.24	19.12	200
05 ene 2024	18.98	18.98	18.98	18.98	18.86	100
04 ene 2024	18.99	18.99	18.99	18.99	18.88	100
03 ene 2024	19.37	19.37	19.07	19.07	18.95	400
02 ene 2024	19.43	19.43	19.43	19.43	19.31	200
29 dic 2023	19.34	19.34	19.34	19.34	19.22	100
28 dic 2023	19.52	19.52	19.52	19.52	19.40	200
27 dic 2023	19.36	19.36	19.36	19.36	19.24	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...

S&P 5005,313.51+10.24(+0.19%)

Dow Jones39,864.84-138.75(-0.35%)

Nasdaq16,799.36+113.39(+0.68%)

Russell 20002,104.33+8.61(+0.41%)

Petróleo79.85-0.21(-0.26%)

Oro2,440.40+23.00(+0.95%)

ETFB Green SRI REITs ETF (RITA)

S&P 500
5,313.51
+10.24(+0.19%)

Dow Jones
39,864.84
-138.75(-0.35%)

Nasdaq
16,799.36
+113.39(+0.68%)

Russell 2000
2,104.33
+8.61(+0.41%)

Petróleo
79.85
-0.21(-0.26%)

Oro
2,440.40
+23.00(+0.95%)