SPDR Dow Jones International Real Estate ETF (RWX)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 25.70 | 25.76 | 25.59 | 25.67 | 25.67 | 21,821 |
| 02 may 2024 | 25.27 | 25.57 | 25.25 | 25.53 | 25.53 | 71,800 |
| 01 may 2024 | 24.73 | 25.08 | 24.73 | 24.84 | 24.84 | 44,000 |
| 30 abr 2024 | 24.98 | 25.07 | 24.64 | 24.77 | 24.77 | 51,900 |
| 29 abr 2024 | 25.03 | 25.22 | 25.03 | 25.18 | 25.18 | 21,700 |
| 26 abr 2024 | 24.89 | 24.96 | 24.85 | 24.92 | 24.92 | 24,400 |
| 25 abr 2024 | 24.67 | 24.75 | 24.46 | 24.69 | 24.69 | 75,600 |
| 24 abr 2024 | 24.95 | 24.95 | 24.80 | 24.86 | 24.86 | 57,700 |
| 23 abr 2024 | 25.01 | 25.18 | 24.97 | 25.18 | 25.18 | 68,300 |
| 22 abr 2024 | 24.79 | 24.93 | 24.75 | 24.88 | 24.88 | 28,700 |
| 19 abr 2024 | 24.53 | 24.63 | 24.52 | 24.56 | 24.56 | 78,100 |
| 18 abr 2024 | 24.54 | 24.64 | 24.48 | 24.54 | 24.54 | 73,800 |
| 17 abr 2024 | 24.71 | 24.71 | 24.45 | 24.50 | 24.50 | 35,700 |
| 16 abr 2024 | 24.64 | 24.64 | 24.41 | 24.46 | 24.46 | 21,300 |
| 15 abr 2024 | 25.03 | 25.03 | 24.65 | 24.68 | 24.68 | 36,500 |
| 12 abr 2024 | 25.01 | 25.08 | 24.86 | 24.88 | 24.88 | 21,200 |
| 11 abr 2024 | 25.29 | 25.37 | 25.11 | 25.31 | 25.31 | 54,000 |
| 10 abr 2024 | 25.49 | 25.49 | 25.13 | 25.21 | 25.21 | 35,300 |
| 09 abr 2024 | 25.97 | 25.98 | 25.80 | 25.90 | 25.90 | 75,900 |
| 08 abr 2024 | 25.73 | 25.89 | 25.65 | 25.85 | 25.85 | 112,800 |
| 05 abr 2024 | 25.45 | 25.54 | 25.40 | 25.49 | 25.49 | 35,600 |
| 04 abr 2024 | 25.75 | 25.75 | 25.42 | 25.45 | 25.45 | 39,100 |
| 03 abr 2024 | 25.46 | 25.58 | 25.37 | 25.56 | 25.56 | 46,500 |
| 02 abr 2024 | 25.71 | 25.71 | 25.56 | 25.59 | 25.59 | 56,600 |
| 01 abr 2024 | 25.96 | 26.11 | 25.82 | 25.82 | 25.82 | 113,200 |
| 28 mar 2024 | 26.01 | 26.13 | 26.01 | 26.09 | 26.09 | 46,300 |
| 27 mar 2024 | 25.94 | 26.07 | 25.89 | 26.07 | 26.07 | 33,300 |
| 26 mar 2024 | 25.89 | 25.90 | 25.81 | 25.81 | 25.81 | 24,700 |
| 25 mar 2024 | 25.84 | 25.93 | 25.79 | 25.84 | 25.84 | 18,100 |
| 22 mar 2024 | 25.95 | 25.96 | 25.86 | 25.89 | 25.89 | 38,000 |
| 21 mar 2024 | 25.99 | 26.00 | 25.81 | 25.93 | 25.93 | 69,500 |
| 20 mar 2024 | 25.44 | 25.83 | 25.44 | 25.78 | 25.78 | 73,900 |
| 19 mar 2024 | 25.36 | 25.55 | 25.36 | 25.45 | 25.45 | 135,600 |
| 18 mar 2024 | 25.32 | 25.32 | 25.24 | 25.27 | 25.27 | 29,900 |
| 18 mar 2024 | 0.191 Dividendo | |||||
| 15 mar 2024 | 25.47 | 25.52 | 25.28 | 25.45 | 25.26 | 40,100 |
| 14 mar 2024 | 25.57 | 25.57 | 25.23 | 25.31 | 25.12 | 38,100 |
| 13 mar 2024 | 25.48 | 25.54 | 25.36 | 25.46 | 25.27 | 45,900 |
| 12 mar 2024 | 25.55 | 25.55 | 25.41 | 25.49 | 25.30 | 32,900 |
| 11 mar 2024 | 25.66 | 25.66 | 25.50 | 25.63 | 25.44 | 98,200 |
| 08 mar 2024 | 25.62 | 25.69 | 25.58 | 25.63 | 25.44 | 56,000 |
| 07 mar 2024 | 25.31 | 25.36 | 25.28 | 25.29 | 25.10 | 97,800 |
| 06 mar 2024 | 25.30 | 25.30 | 25.13 | 25.18 | 24.99 | 29,500 |
| 05 mar 2024 | 24.98 | 24.98 | 24.83 | 24.85 | 24.66 | 41,200 |
| 04 mar 2024 | 25.03 | 25.03 | 24.80 | 24.97 | 24.78 | 58,100 |
| 01 mar 2024 | 24.89 | 25.05 | 24.77 | 25.03 | 24.84 | 60,500 |
| 29 feb 2024 | 24.96 | 25.01 | 24.79 | 24.89 | 24.70 | 25,500 |
| 28 feb 2024 | 24.73 | 24.86 | 24.69 | 24.83 | 24.64 | 55,800 |
| 27 feb 2024 | 25.12 | 25.12 | 24.99 | 25.05 | 24.86 | 39,400 |
| 26 feb 2024 | 25.19 | 25.21 | 25.00 | 25.11 | 24.92 | 44,900 |
| 23 feb 2024 | 25.19 | 25.23 | 25.17 | 25.22 | 25.03 | 54,500 |
| 22 feb 2024 | 25.27 | 25.28 | 25.06 | 25.23 | 25.04 | 35,000 |
| 21 feb 2024 | 25.24 | 25.32 | 25.09 | 25.20 | 25.01 | 19,000 |
| 20 feb 2024 | 25.27 | 25.33 | 25.14 | 25.17 | 24.98 | 25,200 |
| 16 feb 2024 | 25.14 | 25.33 | 25.14 | 25.23 | 25.04 | 44,900 |
| 15 feb 2024 | 25.18 | 25.47 | 25.11 | 25.35 | 25.16 | 55,100 |
| 14 feb 2024 | 24.96 | 24.99 | 24.84 | 24.98 | 24.79 | 32,700 |
| 13 feb 2024 | 25.02 | 25.06 | 24.72 | 24.81 | 24.62 | 44,600 |
| 12 feb 2024 | 25.48 | 25.58 | 25.43 | 25.48 | 25.29 | 31,000 |
| 09 feb 2024 | 25.31 | 25.37 | 25.21 | 25.35 | 25.16 | 73,700 |
| 08 feb 2024 | 25.42 | 25.48 | 25.34 | 25.42 | 25.23 | 85,900 |
| 07 feb 2024 | 25.62 | 25.64 | 25.49 | 25.53 | 25.34 | 31,500 |
| 06 feb 2024 | 25.38 | 25.63 | 25.33 | 25.61 | 25.42 | 27,000 |
| 05 feb 2024 | 25.44 | 25.47 | 25.30 | 25.42 | 25.23 | 35,300 |
| 02 feb 2024 | 25.71 | 25.71 | 25.47 | 25.62 | 25.43 | 151,100 |
| 01 feb 2024 | 25.73 | 25.91 | 25.62 | 25.91 | 25.72 | 83,800 |
| 31 ene 2024 | 25.97 | 26.18 | 25.76 | 25.79 | 25.60 | 196,300 |
| 30 ene 2024 | 25.94 | 25.94 | 25.80 | 25.85 | 25.66 | 39,900 |
| 29 ene 2024 | 25.82 | 25.99 | 25.71 | 25.97 | 25.78 | 32,700 |
| 26 ene 2024 | 25.84 | 25.84 | 25.70 | 25.79 | 25.60 | 106,400 |
| 25 ene 2024 | 25.76 | 25.76 | 25.58 | 25.69 | 25.50 | 37,800 |
| 24 ene 2024 | 25.96 | 26.06 | 25.73 | 25.73 | 25.54 | 26,800 |
| 23 ene 2024 | 25.72 | 25.75 | 25.49 | 25.60 | 25.41 | 84,100 |
| 22 ene 2024 | 25.85 | 25.94 | 25.74 | 25.83 | 25.64 | 97,800 |
| 19 ene 2024 | 25.50 | 25.75 | 25.47 | 25.73 | 25.54 | 47,300 |
| 18 ene 2024 | 25.59 | 25.70 | 25.40 | 25.56 | 25.37 | 56,100 |
| 17 ene 2024 | 25.88 | 25.88 | 25.45 | 25.57 | 25.38 | 71,500 |
| 16 ene 2024 | 26.34 | 26.34 | 26.09 | 26.15 | 25.95 | 126,100 |
| 12 ene 2024 | 26.72 | 26.80 | 26.67 | 26.72 | 26.52 | 42,300 |
| 11 ene 2024 | 26.61 | 26.66 | 26.38 | 26.62 | 26.42 | 174,200 |
| 10 ene 2024 | 26.74 | 26.74 | 26.53 | 26.58 | 26.38 | 99,800 |
| 09 ene 2024 | 26.57 | 26.66 | 26.45 | 26.57 | 26.37 | 47,900 |
| 08 ene 2024 | 26.52 | 26.83 | 26.52 | 26.80 | 26.60 | 115,300 |
| 05 ene 2024 | 26.50 | 26.78 | 26.38 | 26.61 | 26.41 | 120,300 |
| 04 ene 2024 | 26.48 | 26.56 | 26.18 | 26.41 | 26.21 | 35,700 |
| 03 ene 2024 | 26.54 | 26.65 | 26.50 | 26.59 | 26.39 | 111,500 |
| 02 ene 2024 | 27.01 | 27.16 | 26.83 | 26.90 | 26.70 | 141,300 |
| 29 dic 2023 | 27.21 | 27.36 | 27.20 | 27.29 | 27.09 | 150,700 |
| 28 dic 2023 | 27.02 | 27.36 | 26.97 | 27.19 | 26.99 | 107,200 |
| 27 dic 2023 | 27.03 | 27.23 | 26.99 | 27.22 | 27.02 | 68,000 |
| 26 dic 2023 | 27.00 | 27.00 | 26.66 | 26.94 | 26.74 | 77,200 |
| 22 dic 2023 | 26.98 | 27.00 | 26.86 | 26.93 | 26.73 | 116,100 |
| 21 dic 2023 | 26.71 | 26.92 | 26.66 | 26.91 | 26.71 | 275,700 |
| 20 dic 2023 | 26.70 | 26.80 | 26.45 | 26.48 | 26.28 | 104,400 |
| 19 dic 2023 | 26.56 | 26.68 | 26.56 | 26.60 | 26.40 | 57,700 |
| 18 dic 2023 | 26.63 | 26.67 | 26.41 | 26.47 | 26.27 | 86,400 |
| 18 dic 2023 | 0.106 Dividendo | |||||
| 15 dic 2023 | 27.12 | 27.12 | 26.65 | 26.67 | 26.36 | 54,600 |
| 14 dic 2023 | 26.91 | 27.21 | 26.84 | 27.10 | 26.79 | 157,500 |
| 13 dic 2023 | 25.70 | 26.34 | 25.65 | 26.31 | 26.01 | 103,400 |
| *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.