Italia markets closed

iShares U.S. Real Estate ETF (IYR)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
94,88+0,72 (+0,76%)
Alla chiusura: 04:00PM EDT
94,91 +0,03 (+0,03%)
Dopo ore: 05:45PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 202295,0495,1993,4394,8894,8811.305.000
19 mag 202293,7095,2793,7094,1694,168.900.600
18 mag 202296,9097,1294,1194,3994,397.983.200
17 mag 202297,0997,3095,8797,2097,206.838.500
16 mag 202296,6796,9995,9796,1396,136.916.400
13 mag 202295,1996,8594,5396,7796,779.052.600
12 mag 202293,3894,3892,8994,2294,2211.695.300
11 mag 202293,9995,6993,3993,5593,5514.684.100
10 mag 202296,6897,3793,0693,7593,7516.636.100
09 mag 202299,0699,0695,2395,6095,6013.663.300
06 mag 2022100,45100,6898,8899,8399,8313.086.700
05 mag 2022103,25103,97100,38101,13101,1311.247.800
04 mag 2022102,63104,06100,91103,84103,8411.560.800
03 mag 2022101,84103,31101,13102,71102,7110.678.900
02 mag 2022104,07104,3699,29101,19101,1920.384.100
29 apr 2022108,21108,21103,45103,75103,7517.174.200
28 apr 2022107,35109,08106,20108,76108,7610.374.600
27 apr 2022107,49108,41106,67106,77106,777.418.700
26 apr 2022108,82109,58107,32107,41107,4112.086.000
25 apr 2022109,31109,67107,44109,19109,198.750.500
22 apr 2022111,20111,31109,44109,56109,568.384.400
21 apr 2022112,70113,13111,41111,49111,497.741.400
20 apr 2022110,62112,60110,61112,38112,389.078.600
19 apr 2022108,76110,65108,72110,38110,3810.807.200
18 apr 2022108,28108,85107,57108,11108,116.909.300
14 apr 2022109,21109,86108,43108,50108,505.112.400
13 apr 2022108,39109,16108,07109,03109,037.387.700
12 apr 2022108,65109,37107,96108,39108,399.739.400
11 apr 2022109,63110,12108,36108,63108,637.436.300
08 apr 2022109,75110,28109,01109,85109,857.789.900
07 apr 2022109,97110,12108,86109,72109,728.487.900
06 apr 2022108,68110,71108,26110,55110,559.412.400
05 apr 2022109,29110,75108,88109,27109,278.433.700
04 apr 2022110,11110,36108,70109,63109,636.140.300
01 apr 2022108,47110,11108,09110,03110,038.195.800
31 mar 2022109,86110,10107,92108,22108,2211.802.300
30 mar 2022109,74109,85108,88109,37109,376.047.100
29 mar 2022108,20110,34108,07110,12110,1211.486.900
28 mar 2022106,12107,08105,83107,07107,075.069.500
25 mar 2022105,11105,92104,67105,87105,875.140.500
24 mar 2022104,02104,68103,64104,65104,653.886.600
24 mar 20220.433 Dividendo
23 mar 2022105,22105,59104,20104,42103,994.720.800
22 mar 2022105,78106,08105,30105,56105,124.695.000
21 mar 2022105,85106,37104,75105,27104,836.595.600
18 mar 2022105,63106,15105,15105,83105,397.229.100
17 mar 2022103,76105,63103,65105,63105,197.172.800
16 mar 2022103,62104,58101,86104,11103,688.138.300
15 mar 2022103,16103,56101,91102,82102,396.331.600
14 mar 2022103,49103,62101,66102,11101,698.515.900
11 mar 2022104,34104,94102,80102,84102,415.966.300
10 mar 2022102,31103,96102,07103,71103,288.782.900
09 mar 2022103,67104,55103,28103,46103,039.432.400
08 mar 2022102,25103,77101,63101,83101,419.401.700
07 mar 2022104,32104,52102,40102,40101,9810.114.100
04 mar 2022103,17104,65102,91104,54104,119.952.700
03 mar 2022103,81104,39102,71104,03103,607.639.500
02 mar 2022101,91103,69101,79103,18102,7510.335.700
01 mar 2022102,11102,68100,85101,43101,0111.661.600
28 feb 2022102,30102,86100,75101,69101,2713.154.700
25 feb 2022101,49103,53100,84103,40102,979.811.200
24 feb 202297,32101,3497,05100,97100,5515.484.100
23 feb 2022101,46102,2099,1699,2198,8010.679.800
22 feb 2022101,23101,82100,45100,99100,5710.853.700
18 feb 2022101,93102,84101,33101,51101,098.281.700
17 feb 2022102,87103,16101,90102,04101,627.504.500
16 feb 2022103,04103,48102,15103,20102,777.205.200
15 feb 2022103,06103,54102,56102,86102,436.383.600
14 feb 2022103,14103,81101,66102,08101,668.473.000
11 feb 2022104,67104,99102,44103,04102,6110.952.300
10 feb 2022105,30106,70103,56104,12103,6911.837.300
09 feb 2022105,53106,87105,52106,79106,357.728.600
08 feb 2022104,83105,26104,15104,40103,978.280.000
07 feb 2022105,27105,71104,73104,95104,517.632.100
04 feb 2022105,56106,39104,21105,13104,699.197.300
03 feb 2022106,79107,19106,11106,11105,677.099.600
02 feb 2022106,57107,71106,37107,46107,017.393.800
01 feb 2022106,59106,75105,36105,99105,5511.087.000
31 gen 2022104,66106,65104,33106,58106,148.569.000
28 gen 2022101,99105,12100,80104,98104,5413.488.400
27 gen 2022104,09104,96101,40101,81101,3911.946.500
26 gen 2022105,78106,89102,76103,36102,9315.672.600
25 gen 2022104,34105,89103,20105,06104,6214.780.800
24 gen 2022104,64105,79101,73105,54105,1019.913.600
21 gen 2022106,23106,75105,13105,37104,9316.205.400
20 gen 2022107,20108,39105,58105,62105,1812.901.400
19 gen 2022108,78109,37106,94106,95106,517.194.100
18 gen 2022108,58108,81107,56108,31107,869.457.200
14 gen 2022109,79109,94108,10109,29108,8412.194.800
13 gen 2022111,08111,48110,22110,34109,886.922.600
12 gen 2022110,50111,39110,50110,69110,235.936.600
11 gen 2022110,28110,66108,88110,58110,127.339.300
10 gen 2022110,25110,33108,85110,30109,8410.109.200
07 gen 2022111,30111,63110,55110,86110,407.883.300
06 gen 2022111,74112,13110,51111,61111,157.920.600
05 gen 2022114,75114,91111,55111,63111,1712.110.000
04 gen 2022115,58116,14114,89115,04114,569.363.000
03 gen 2022116,50116,75113,58115,26114,7813.194.000
31 dic 2021115,92116,89115,88116,14115,663.877.400
30 dic 2021115,43116,37115,09115,95115,477.116.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...