Italia markets close in 12 minutes

iShares U.S. Real Estate ETF (IYR)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
102,01+0,94 (+0,93%)
Al 11:18AM EDT. Mercato aperto.
Periodo di tempo:
12 ago 2021 - 12 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 ago 2022101,69102,01101,57102,01102,011.147.651
11 ago 2022101,79102,26100,76101,07101,075.766.600
10 ago 2022101,00101,56100,63101,42101,426.627.300
09 ago 202299,6399,9499,0599,9399,933.584.900
08 ago 202299,35100,2098,8199,3499,346.310.300
05 ago 202297,2998,5797,2098,5598,554.444.900
04 ago 202298,5398,6297,6698,2798,273.993.900
03 ago 202298,5599,2998,2798,3298,324.496.000
02 ago 202299,1699,4797,9298,0198,014.568.800
01 ago 202299,6799,8898,8499,2999,296.820.100
29 lug 202299,56100,4699,17100,13100,137.852.900
28 lug 202297,0699,6497,0299,5599,558.515.600
27 lug 202295,7796,5995,2096,3596,355.050.500
26 lug 202295,4196,0895,2395,5595,552.895.000
25 lug 202295,4895,9894,9895,4995,494.302.200
22 lug 202295,0095,9694,6695,3595,354.629.200
21 lug 202294,0894,8393,2394,7894,784.335.100
20 lug 202294,1295,1593,5793,9693,966.332.600
19 lug 202292,5694,3292,5394,2494,244.771.100
18 lug 202293,2993,3391,5391,8791,874.728.500
15 lug 202292,5893,0791,7192,6292,624.818.200
14 lug 202290,5191,4790,4091,0791,075.904.200
13 lug 202291,4592,6390,7691,9791,976.089.000
12 lug 202292,3393,3491,7092,3692,367.560.800
11 lug 202292,7393,2092,1492,8392,834.060.800
08 lug 202293,0993,6892,5693,0193,014.098.400
07 lug 202293,7494,3093,1993,4793,474.296.500
06 lug 202293,6794,5493,0393,3193,319.022.000
05 lug 202292,8593,4191,2393,3293,326.353.900
01 lug 202291,7993,9691,7293,7193,717.157.500
30 giu 202291,5693,1390,8891,9891,987.746.000
29 giu 202292,1392,3591,1092,1692,165.278.200
28 giu 202294,3995,0092,5792,7292,725.507.200
27 giu 202293,8894,8893,3593,8393,836.886.500
24 giu 202292,7294,3392,4494,0494,045.548.800
23 giu 202290,6992,3290,5392,0892,085.966.300
22 giu 202288,2691,4188,1090,3190,317.123.000
21 giu 202288,6089,8688,5089,0389,035.267.800
17 giu 202287,1988,7386,8187,6687,6612.095.000
16 giu 202287,3587,9286,5786,9586,9511.127.100
15 giu 202287,9990,4487,8089,1989,1910.030.500
14 giu 202288,2488,3886,6087,2287,2210.648.500
13 giu 202290,5090,5087,5387,9187,9111.994.400
10 giu 202293,5093,5392,4092,4792,478.669.300
09 giu 202296,2996,9694,5094,5594,558.054.300
09 giu 20220.345 Dividendo
08 giu 202298,7498,9596,8197,0496,695.968.800
07 giu 202297,7399,3797,1499,3298,976.406.600
06 giu 202299,0999,3097,8398,0197,667.749.900
03 giu 202298,7699,4298,1298,3598,006.051.800
02 giu 202297,7699,7496,7299,6899,336.916.000
01 giu 202299,4799,5197,0898,2697,918.342.600
31 mag 202299,4899,8298,6499,1498,796.680.400
27 mag 202298,32100,4298,25100,36100,005.921.700
26 mag 202298,0798,7397,5997,7497,395.817.900
25 mag 202296,5997,9496,2897,6597,305.831.100
24 mag 202295,6697,1094,2596,9696,628.120.500
23 mag 202295,7696,3594,4196,0495,707.684.400
20 mag 202295,0495,1993,4394,8894,5411.305.000
19 mag 202293,7095,2793,7094,1693,838.900.600
18 mag 202296,9097,1294,1194,3994,057.983.200
17 mag 202297,0997,3095,8797,2096,856.838.500
16 mag 202296,6796,9995,9796,1395,796.916.400
13 mag 202295,1996,8594,5396,7796,439.053.100
12 mag 202293,3894,3892,8994,2293,8911.695.300
11 mag 202293,9995,6993,3993,5593,2214.684.100
10 mag 202296,6897,3793,0693,7593,4216.636.100
09 mag 202299,0699,0695,2395,6095,2613.663.300
06 mag 2022100,45100,6898,8899,8399,4813.089.000
05 mag 2022103,25103,97100,38101,13100,7711.247.800
04 mag 2022102,63104,06100,91103,84103,4711.560.800
03 mag 2022101,84103,31101,13102,71102,3410.678.900
02 mag 2022104,07104,3699,29101,19100,8320.384.100
29 apr 2022108,21108,21103,45103,75103,3817.174.200
28 apr 2022107,35109,08106,20108,76108,3710.374.600
27 apr 2022107,49108,41106,67106,77106,397.418.700
26 apr 2022108,82109,58107,32107,41107,0312.086.000
25 apr 2022109,31109,67107,44109,19108,808.750.500
22 apr 2022111,20111,31109,44109,56109,178.384.400
21 apr 2022112,70113,13111,41111,49111,097.741.400
20 apr 2022110,62112,60110,61112,38111,989.078.600
19 apr 2022108,76110,65108,72110,38109,9910.807.200
18 apr 2022108,28108,85107,57108,11107,736.909.300
14 apr 2022109,21109,86108,43108,50108,115.112.400
13 apr 2022108,39109,16108,07109,03108,647.387.700
12 apr 2022108,65109,37107,96108,39108,009.739.400
11 apr 2022109,63110,12108,36108,63108,247.436.300
08 apr 2022109,75110,28109,01109,85109,467.789.900
07 apr 2022109,97110,12108,86109,72109,338.487.900
06 apr 2022108,68110,71108,26110,55110,169.412.400
05 apr 2022109,29110,75108,88109,27108,888.433.700
04 apr 2022110,11110,36108,70109,63109,246.140.300
01 apr 2022108,47110,11108,09110,03109,648.195.800
31 mar 2022109,86110,10107,92108,22107,8411.802.300
30 mar 2022109,74109,85108,88109,37108,986.047.100
29 mar 2022108,20110,34108,07110,12109,7311.486.900
28 mar 2022106,12107,08105,83107,07106,695.069.500
25 mar 2022105,11105,92104,67105,87105,495.140.500
24 mar 2022104,02104,68103,64104,65104,283.886.600
24 mar 20220.433 Dividendo
*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...