U.S. markets closed

Virtus Duff & Phelps Real Estate Secs R6 (VRREX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
18.35+0.14 (+0.77%)
Al cierre: 06:45PM EST
Periodo de tiempo:
04 mar 2023 - 04 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 mar 2024------
01 mar 202418.2118.2118.2118.2118.21-
29 feb 202418.0318.0318.0318.0318.03-
28 feb 202417.8917.8917.8917.8917.89-
27 feb 202417.7817.7817.7817.7817.78-
26 feb 202417.7517.7517.7517.7517.75-
23 feb 202417.9317.9317.9317.9317.93-
22 feb 202417.9717.9717.9717.9717.97-
21 feb 202417.9317.9317.9317.9317.93-
20 feb 202417.7817.7817.7817.7817.78-
16 feb 202417.8317.8317.8317.8317.83-
15 feb 202417.9817.9817.9817.9817.98-
14 feb 202417.6117.6117.6117.6117.61-
13 feb 202417.4817.4817.4817.4817.48-
12 feb 202417.7517.7517.7517.7517.75-
09 feb 202417.8217.8217.8217.8217.82-
08 feb 202417.8117.8117.8117.8117.81-
07 feb 202417.6517.6517.6517.6517.65-
06 feb 202417.6817.6817.6817.6817.68-
05 feb 202417.4517.4517.4517.4517.45-
02 feb 202417.8017.8017.8017.8017.80-
01 feb 202418.0018.0018.0018.0018.00-
31 ene 202417.6717.6717.6717.6717.67-
30 ene 202417.8217.8217.8217.8217.82-
29 ene 202417.9917.9917.9917.9917.99-
26 ene 202417.8617.8617.8617.8617.86-
25 ene 202417.8917.8917.8917.8917.89-
24 ene 202417.7317.7317.7317.7317.73-
23 ene 202417.9917.9917.9917.9917.99-
22 ene 202418.1018.1018.1018.1018.10-
19 ene 202418.0418.0418.0418.0418.04-
18 ene 202417.8217.8217.8217.8217.82-
17 ene 202417.9717.9717.9717.9717.97-
16 ene 202418.3018.3018.3018.3018.30-
12 ene 202418.3918.3918.3918.3918.39-
11 ene 202418.2418.2418.2418.2418.24-
10 ene 202418.4218.4218.4218.4218.42-
09 ene 202418.3518.3518.3518.3518.35-
08 ene 202418.4518.4518.4518.4518.45-
05 ene 202418.1918.1918.1918.1918.19-
04 ene 202418.2418.2418.2418.2418.24-
03 ene 202418.2818.2818.2818.2818.28-
02 ene 202418.6718.6718.6718.6718.67-
29 dic 202318.4618.4618.4618.4618.46-
28 dic 202318.6918.6918.6918.6918.69-
27 dic 202318.5618.5618.5618.5618.56-
26 dic 202318.4718.4718.4718.4718.47-
22 dic 202318.3218.3218.3218.3218.32-
21 dic 202318.2618.2618.2618.2618.26-
21 dic 20230.175 Dividendo
21 dic 20231.867 Ganancias de capital
20 dic 202320.1120.1120.1120.1118.07-
19 dic 202320.4120.4120.4120.4118.34-
18 dic 202320.2820.2820.2820.2818.22-
15 dic 202320.3620.3620.3620.3618.29-
14 dic 202320.6520.6520.6520.6518.55-
13 dic 202320.1320.1320.1320.1318.09-
12 dic 202319.4319.4319.4319.4317.46-
11 dic 202319.4219.4219.4219.4217.45-
08 dic 202319.3319.3319.3319.3317.37-
07 dic 202319.3119.3119.3119.3117.35-
06 dic 202319.2719.2719.2719.2717.31-
05 dic 202319.3719.3719.3719.3717.40-
04 dic 202319.5019.5019.5019.5017.52-
01 dic 202319.3819.3819.3819.3817.41-
30 nov 202318.9618.9618.9618.9617.03-
29 nov 202318.7718.7718.7718.7716.86-
28 nov 202318.7018.7018.7018.7016.80-
27 nov 202318.6318.6318.6318.6316.74-
24 nov 202318.5818.5818.5818.5816.69-
22 nov 202318.5218.5218.5218.5216.64-
21 nov 202318.4418.4418.4418.4416.57-
20 nov 202318.5318.5318.5318.5316.65-
17 nov 202318.4018.4018.4018.4016.53-
16 nov 202318.4218.4218.4218.4216.55-
15 nov 202318.4418.4418.4418.4416.57-
14 nov 202318.4318.4318.4318.4316.56-
13 nov 202317.5417.5417.5417.5415.76-
10 nov 202317.6917.6917.6917.6915.89-
09 nov 202317.5017.5017.5017.5015.72-
08 nov 202317.8017.8017.8017.8015.99-
07 nov 202317.7117.7117.7117.7115.91-
06 nov 202317.8717.8717.8717.8716.06-
03 nov 202318.0918.0918.0918.0916.25-
02 nov 202317.7317.7317.7317.7315.93-
01 nov 202317.2217.2217.2217.2215.47-
31 oct 202317.0817.0817.0817.0815.35-
30 oct 202316.7716.7716.7716.7715.07-
27 oct 202316.7016.7016.7016.7015.00-
26 oct 202316.9816.9816.9816.9815.26-
25 oct 202316.7416.7416.7416.7415.04-
24 oct 202317.1217.1217.1217.1215.38-
23 oct 202316.9216.9216.9216.9215.20-
20 oct 202317.1117.1117.1117.1115.37-
19 oct 202317.2317.2317.2317.2315.48-
18 oct 202317.6317.6317.6317.6315.84-
17 oct 202317.9717.9717.9717.9716.15-
16 oct 202318.0018.0018.0018.0016.17-
13 oct 202317.8317.8317.8317.8316.02-
12 oct 202317.8517.8517.8517.8516.04-
*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...