Mercados españoles cerrados

iShares Residential and Multisector Real Estate ETF (REZ)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
71,68+1,28 (+1,81%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202470,9971,8370,4671,6871,6832.625
01 may 202470,3871,4970,1370,4070,4034.000
30 abr 202470,7571,2170,3170,3170,3153.400
29 abr 202470,7871,3770,7871,1771,1729.100
26 abr 202470,3471,1770,3470,4870,4829.200
25 abr 202469,9270,1869,7170,1870,1819.900
24 abr 202469,7470,6369,0370,4770,4726.700
23 abr 202469,5370,2569,5370,0270,0226.000
22 abr 202469,3369,5868,9469,5369,5325.200
19 abr 202468,8069,2968,7368,9468,9437.900
18 abr 202468,5468,8868,1768,6568,6525.100
17 abr 202468,3869,1768,1668,4068,4029.800
16 abr 202468,7468,7467,9968,0668,0695.100
15 abr 202470,2370,2368,5868,9968,9926.900
12 abr 202470,5370,5369,5569,8169,8143.900
11 abr 202471,0171,0870,0970,7170,7130.100
10 abr 202471,3971,3970,2070,7070,7043.600
09 abr 202472,2273,1372,2273,1373,1333.400
08 abr 202470,9472,1570,9472,1572,1533.100
05 abr 202470,0470,6169,6970,5170,5134.100
04 abr 202470,6071,3069,7069,9769,9741.700
03 abr 202470,0770,3269,6570,2370,2333.300
02 abr 202470,6970,6969,9370,1570,1518.900
01 abr 202472,2772,2770,9471,0171,0121.600
28 mar 202471,6372,2871,6372,0772,0738.300
27 mar 202470,0271,4270,0271,4271,4232.700
26 mar 202469,9069,9169,4169,4169,4127.600
25 mar 202470,2770,6569,6769,6769,6724.600
22 mar 202471,0471,3070,2070,3170,3126.500
21 mar 202470,8471,4370,4771,1671,1635.900
21 mar 20240.306 Dividendo
20 mar 202470,2571,0370,0270,8770,5638.600
19 mar 202469,9070,4469,8570,3470,04128.500
18 mar 202470,3470,5270,0470,0469,7419.200
15 mar 202470,0770,4469,8970,2669,9632.400
14 mar 202471,6371,6369,6970,3070,0029.700
13 mar 202471,5972,1171,5171,6471,3328.600
12 mar 202471,7771,9471,0771,6471,3321.600
11 mar 202472,0072,4471,7071,9171,6045.300
08 mar 202471,6772,1571,6072,1071,7930.900
07 mar 202471,2871,2870,7771,1670,8540.400
06 mar 202470,8170,9970,3770,7970,4862.200
05 mar 202471,1871,3170,1070,4270,1236.600
04 mar 202470,0671,3669,6771,3471,0337.500
01 mar 202469,6970,2768,8470,2769,9722.400
29 feb 202469,5369,9769,2569,6169,31101.500
28 feb 202468,3569,6468,3369,0368,7318.800
27 feb 202468,9369,4968,8868,9968,6942.100
26 feb 202469,4969,7268,5168,5168,21434.900
23 feb 202469,8869,8869,5269,5869,2822.400
22 feb 202470,3470,3469,6969,7569,4549.400
21 feb 202469,5870,4169,5870,2369,9330.200
20 feb 202469,2269,7269,0469,3969,0937.200
16 feb 202469,4469,9969,1769,6069,3030.400
15 feb 202469,2870,1469,2870,1469,8435.300
14 feb 202468,1569,3368,1168,8768,5733.300
13 feb 202467,4667,6666,8567,6667,3730.300
12 feb 202468,7969,2068,7368,8568,5526.900
09 feb 202468,6868,8568,3168,8368,5322.900
08 feb 202468,2568,8568,2068,7768,4725.900
07 feb 202468,6668,7467,8668,3168,0227.900
06 feb 202467,8368,5767,6868,4168,1144.900
05 feb 202468,4768,4767,6867,7067,4152.600
02 feb 202469,6669,6868,3769,3369,0336.900
01 feb 202468,9170,2368,5470,2369,9399.100
31 ene 202469,8070,4868,9969,2068,9050.800
30 ene 202470,1770,2469,5469,6469,3427.200
29 ene 202470,1070,5169,7770,3170,0135.100
26 ene 202470,3870,5169,8370,1069,8040.800
25 ene 202470,6070,9069,8970,1869,8826.100
24 ene 202471,6471,6469,8869,9769,6769.200
23 ene 202471,8771,9070,5770,9370,6229.300
22 ene 202471,4672,0671,3771,6471,3338.800
19 ene 202470,8071,6670,4171,3671,0526.400
18 ene 202471,1371,2070,0970,4970,1936.500
17 ene 202471,7772,4270,3271,1870,8733.300
16 ene 202472,6472,7872,1872,4272,1135.800
12 ene 202472,7173,2072,4972,9172,6025.000
11 ene 202472,2572,5071,8772,1271,8142.300
10 ene 202472,7972,9772,3872,7772,4632.300
09 ene 202472,6572,7172,0072,5572,2452.600
08 ene 202472,0073,0071,7672,9272,6161.600
05 ene 202472,0972,6871,5772,0771,7658.000
04 ene 202472,4273,0172,2072,4572,1448.600
03 ene 202473,8273,8272,5172,5872,2748.400
02 ene 202473,2774,4573,2274,4574,1356.600
29 dic 202374,2674,2673,5273,5273,2025.900
28 dic 202373,8274,4673,7574,4674,1470.200
27 dic 202373,5073,8873,2373,7973,4728.200
26 dic 202372,9873,5172,6473,3373,0132.500
22 dic 202372,6173,2672,4772,6872,3730.400
21 dic 202372,1572,4571,6072,3872,0763.900
20 dic 202372,8173,1571,6571,6671,3583.600
20 dic 20230.728 Dividendo
19 dic 202373,4073,6773,2273,5372,4937.000
18 dic 202373,3573,3572,9673,0772,0352.000
15 dic 202374,2474,2472,5973,1672,1254.600
14 dic 202373,0974,7573,0974,4173,3655.000
13 dic 202369,4272,4469,2772,1171,0961.000
12 dic 202369,2669,6768,8769,3668,3864.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...