Italia markets close in 6 hours 12 minutes

iShares U.S. Real Estate ETF (IYR)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
109,29-1,05 (-0,95%)
Alla chiusura: 04:00PM EST
108,50 -0,79 (-0,72%)
Preborsa: 04:29AM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 gen 2022109,79109,94108,10109,29109,2912.194.800
13 gen 2022111,08111,48110,22110,34110,346.922.600
12 gen 2022110,50111,39110,50110,69110,695.936.600
11 gen 2022110,28110,66108,88110,58110,587.339.300
10 gen 2022110,25110,33108,85110,30110,3010.109.200
07 gen 2022111,30111,63110,55110,86110,867.883.300
06 gen 2022111,74112,13110,51111,61111,617.920.600
05 gen 2022114,75114,91111,55111,63111,6312.110.000
04 gen 2022115,58116,14114,89115,04115,049.363.000
03 gen 2022116,50116,75113,58115,26115,2613.194.000
31 dic 2021115,92116,89115,88116,14116,143.877.400
30 dic 2021115,43116,37115,09115,95115,957.116.800
29 dic 2021114,87115,74114,42115,43115,436.502.600
28 dic 2021114,36114,86113,97114,68114,687.629.000
27 dic 2021112,50114,33112,36114,29114,298.782.300
23 dic 2021112,95112,95111,84112,41112,417.972.000
22 dic 2021111,79112,60111,69112,51112,515.007.700
21 dic 2021111,15111,98111,00111,43111,437.384.800
20 dic 2021110,14110,79109,24110,32110,3215.275.200
17 dic 2021111,23112,48110,93111,21111,219.501.900
16 dic 2021111,67112,36110,83111,43111,438.093.000
15 dic 2021110,00111,58109,95111,40111,4011.106.400
14 dic 2021111,11111,11109,25109,89109,8911.908.600
13 dic 2021109,79111,74109,63111,25111,257.406.800
13 dic 20211.137 Dividendo
10 dic 2021111,24111,59110,76111,18110,043.592.600
09 dic 2021112,04112,06110,84110,91109,785.102.300
08 dic 2021111,85112,65111,38112,34111,199.311.200
07 dic 2021110,95111,93110,58111,65110,517.534.800
06 dic 2021109,07110,80109,02110,00108,8812.441.800
03 dic 2021109,00109,38107,43108,26107,1514.207.500
02 dic 2021106,14109,31106,01108,75107,6415.008.700
01 dic 2021108,32109,51105,51105,54104,4617.616.800
30 nov 2021108,93109,10106,92107,19106,0913.914.200
29 nov 2021109,17110,25108,43109,41108,299.997.900
26 nov 2021109,76109,94108,01108,27107,167.050.900
24 nov 2021110,05111,54109,79111,35110,215.042.300
23 nov 2021109,24110,32108,96110,02108,896.294.200
22 nov 2021109,92110,14109,03109,14108,024.993.300
19 nov 2021110,44110,71109,44109,88108,766.454.800
18 nov 2021110,60110,60109,86110,38109,255.395.200
17 nov 2021109,74110,53108,35110,43109,306.854.100
16 nov 2021110,81110,89109,76110,04108,914.826.700
15 nov 2021110,07110,72109,75110,69109,564.996.900
12 nov 2021110,28110,33109,63110,04108,914.328.300
11 nov 2021109,90110,06109,21109,99108,872.752.100
10 nov 2021110,07110,62109,71109,76108,644.840.900
09 nov 2021110,25110,47109,93110,26109,133.419.100
08 nov 2021110,51110,51109,26110,02108,894.248.800
05 nov 2021110,57111,47109,93110,24109,116.082.900
04 nov 2021110,81111,20109,36109,72108,604.961.600
03 nov 2021110,52111,00109,87110,69109,564.774.700
02 nov 2021110,51110,93109,64110,47109,346.165.200
01 nov 2021110,00110,30108,36110,04108,919.795.700
29 ott 2021110,57110,90109,25109,84108,728.799.300
28 ott 2021109,63111,01109,60110,96109,837.503.100
27 ott 2021111,10111,18109,55109,69108,577.741.400
26 ott 2021110,57111,08110,35110,70109,576.085.900
25 ott 2021110,24110,66109,42110,37109,244.816.600
22 ott 2021109,63110,33109,54110,02108,898.094.900
21 ott 2021109,19109,50108,96109,43108,315.806.100
20 ott 2021107,75109,26107,75109,26108,144.710.100
19 ott 2021107,84108,21107,51107,66106,564.084.000
18 ott 2021106,62107,80106,52107,42106,326.011.700
15 ott 2021107,87108,06106,64107,17106,075.649.200
14 ott 2021106,43107,22106,15107,19106,094.335.100
13 ott 2021104,86105,85104,22105,76104,686.317.500
12 ott 2021103,80105,41103,53105,02103,956.262.300
11 ott 2021103,29104,01102,83103,61102,553.609.400
08 ott 2021104,07104,29103,21103,33102,274.286.100
07 ott 2021104,65105,49104,10104,24103,176.938.100
06 ott 2021102,55104,14101,56104,05102,998.038.400
05 ott 2021103,80103,82102,63103,03101,988.068.400
04 ott 2021103,57104,18103,05103,62102,5610.771.600
01 ott 2021102,88104,40102,34103,83102,7710.761.400
30 set 2021104,46104,49102,38102,39101,3411.272.500
29 set 2021103,75104,51103,64104,01102,957.849.800
28 set 2021103,40103,81102,63103,22102,1611.006.100
27 set 2021105,43106,12103,87103,96102,906.814.500
24 set 2021106,29106,72105,21105,39104,317.605.200
24 set 20210.29 Dividendo
23 set 2021107,49107,83106,80106,90105,526.242.600
22 set 2021106,95107,85106,46107,27105,887.071.900
21 set 2021106,78107,51106,22106,23104,868.385.000
20 set 2021105,77106,83105,00106,23104,8612.678.100
17 set 2021107,56108,02106,66106,79105,4110.076.900
16 set 2021107,49108,29106,95107,81106,426.076.200
15 set 2021107,43108,17106,96107,61106,226.245.100
14 set 2021108,00108,12106,81107,21105,836.397.200
13 set 2021107,95108,50107,28107,48106,097.833.200
10 set 2021108,67108,70107,03107,05105,677.861.100
09 set 2021110,02110,12108,44108,49107,096.180.500
08 set 2021109,75110,97109,42110,64109,2110.358.700
07 set 2021111,09111,19109,15110,03108,6114.891.200
03 set 2021110,97111,44110,03111,27109,8315.133.700
02 set 2021110,89111,26110,00111,24109,8016.311.700
01 set 2021109,08110,75109,04110,75109,3216.250.300
31 ago 2021108,03108,97107,78108,79107,398.709.400
30 ago 2021107,32108,33106,98108,28106,886.983.800
27 ago 2021106,53107,49106,47107,17105,793.620.800
*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...