Mercados españoles abiertos en 6 hrs 58 min

iShares Core U.S. REIT ETF (USRT)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
52,22+1,10 (+2,15%)
Al cierre: 04:00PM EDT
52,22 0,00 (0,00%)
Después del cierre: 06:01PM EDT
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 202451,7052,2251,6552,2252,22175.255
08 may 202451,3851,3851,0851,1251,12168.700
07 may 202451,5451,8251,4651,7151,71138.900
06 may 202451,4651,5450,9951,1951,19213.200
03 may 202451,5451,9250,9251,0551,05697.700
02 may 202450,5450,8449,9950,7150,71214.700
01 may 202449,9750,9249,8849,9849,98790.900
30 abr 202450,4450,7250,0450,0450,04543.700
29 abr 202450,6451,0350,6150,9050,90133.700
26 abr 202450,5150,8650,3350,3350,33209.600
25 abr 202450,1250,4049,8050,3550,351.387.200
24 abr 202450,3450,7050,0450,5950,59142.000
23 abr 202450,2350,7650,1750,6150,61148.400
22 abr 202449,8750,2249,5050,1150,11385.200
19 abr 202449,4249,8649,4149,7149,71182.300
18 abr 202449,5149,6749,1249,3949,39681.500
17 abr 202449,5849,8249,3049,3549,35210.500
16 abr 202450,1250,1249,5649,7549,75356.500
15 abr 202451,5351,5350,0650,3750,37179.700
12 abr 202451,5651,6351,0051,2151,21142.200
11 abr 202451,9552,0651,3151,7551,75107.600
10 abr 202452,3352,3351,3351,6151,61381.400
09 abr 202453,2253,7053,1353,7053,70209.300
08 abr 202452,4253,0552,4253,0353,03107.600
05 abr 202451,7852,3351,6752,2252,22160.400
04 abr 202452,6452,9451,7851,9551,95108.600
03 abr 202452,1752,3451,9052,2152,21198.600
02 abr 202452,4852,5252,0152,1952,19163.700
01 abr 202453,9753,9752,8652,8952,89165.400
28 mar 202453,4853,9453,4853,8053,80153.700
27 mar 202452,4753,3852,4253,3853,38441.900
26 mar 202452,2452,3451,9251,9751,97207.700
25 mar 202452,5552,7552,1252,1252,12170.700
22 mar 202453,2553,4352,5252,5452,54259.300
21 mar 202453,0953,4652,9053,3053,30228.000
21 mar 20240.273 Dividendo
20 mar 202452,4853,3252,2753,2052,93165.500
19 mar 202452,7753,0252,4952,8552,58152.400
18 mar 202452,8653,0852,7252,8052,53123.600
15 mar 202452,5652,9852,4452,8052,53112.000
14 mar 202453,5753,5852,4252,9052,6385.400
13 mar 202453,9354,2053,6153,6953,41126.100
12 mar 202454,0154,1953,5954,0053,72104.000
11 mar 202454,2854,5153,8554,0753,79147.000
08 mar 202454,0854,5054,0854,3254,04117.400
07 mar 202453,9554,0353,4553,7453,4695.900
06 mar 202453,7553,8353,4053,6953,4174.000
05 mar 202453,9054,1053,1753,4053,13257.400
04 mar 202453,4254,1053,0654,0953,81280.900
01 mar 202452,9853,5852,3853,5653,29190.800
29 feb 202453,0253,2852,8152,9752,70159.000
28 feb 202452,1653,1152,0252,7052,43160.300
27 feb 202452,5652,7552,3052,3552,08159.600
26 feb 202452,7652,9552,1852,2051,93259.800
23 feb 202453,0253,1952,7752,7752,50115.500
22 feb 202452,9853,1652,8452,9752,70334.200
21 feb 202452,4452,9252,4352,8752,60175.000
20 feb 202452,3552,6552,0052,4652,19312.200
16 feb 202452,4152,8452,1652,5752,30220.900
15 feb 202452,0853,0452,0852,9852,71142.000
14 feb 202451,6752,0751,4051,7451,47142.800
13 feb 202451,2051,3950,6751,3751,11168.500
12 feb 202452,4652,7652,2852,3652,09204.600
09 feb 202452,3652,5651,8552,4352,16116.000
08 feb 202451,7852,5551,7852,3752,10257.700
07 feb 202452,1052,2651,5751,8751,60302.500
06 feb 202451,4352,0951,2152,0251,75172.800
05 feb 202451,7051,7551,1651,3351,07426.400
02 feb 202452,3352,6451,4852,3452,07340.600
01 feb 202451,9752,9051,5952,8752,60372.100
31 ene 202452,7252,9951,8751,9551,68398.900
30 ene 202452,7252,9552,3952,5152,24305.600
29 ene 202452,6453,0852,5352,9652,69278.700
26 ene 202452,8952,9952,5352,6152,34225.100
25 ene 202452,7952,9952,4752,7252,45169.700
24 ene 202453,4253,4352,1152,2051,93601.300
23 ene 202453,4253,5852,6752,8952,62247.200
22 ene 202453,2553,7353,0553,2252,95404.100
19 ene 202452,4053,1552,0552,9552,68279.200
18 ene 202452,7052,7751,9052,2451,97387.800
17 ene 202453,0053,5852,0852,6452,37351.800
16 ene 202453,6753,9153,4953,6853,40312.100
12 ene 202454,1054,2853,6554,0053,72323.400
11 ene 202454,0254,0253,3853,6353,35212.000
10 ene 202454,0254,3653,8854,1253,84271.600
09 ene 202453,8254,1053,4653,9253,64384.500
08 ene 202453,4354,2653,3254,1953,91335.600
05 ene 202453,1853,8452,8253,3853,11120.700
04 ene 202453,5153,8853,2653,4553,18446.200
03 ene 202454,4354,4353,4653,5853,31347.200
02 ene 202454,1154,9453,9654,8154,53364.600
29 dic 202354,7954,8454,2554,2954,01663.900
28 dic 202354,4755,0054,4755,0054,72225.500
27 dic 202354,4654,6354,1554,5454,26246.900
26 dic 202353,9654,4953,8654,3854,10198.800
22 dic 202353,9054,3353,6753,9053,62436.500
21 dic 202353,7453,8153,0953,7353,45186.100
20 dic 202354,0554,3953,2453,2452,97412.000
20 dic 20230.555 Dividendo
19 dic 202354,5554,7454,4054,6253,79411.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...