Italia markets close in 31 minutes

iShares Global REIT ETF (REET)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
22,66+0,16 (+0,71%)
In data: 10:51AM EDT. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202422,7922,9522,6522,6622,6671.298
02 mag 202422,3722,5422,1822,5022,50378.300
01 mag 202422,1222,4622,0722,1022,101.132.800
30 apr 202422,3522,4422,1022,1222,12753.200
29 apr 202422,3822,5222,3822,4922,49431.300
26 apr 202422,3122,4422,2422,2622,26361.300
25 apr 202422,1922,2622,0122,2122,21797.100
24 apr 202422,3522,3822,1922,3522,35700.400
23 apr 202422,2622,4822,2222,4122,41579.500
22 apr 202422,0222,2221,9522,1622,16417.200
19 apr 202421,8622,0321,8621,9921,99766.500
18 apr 202421,9021,9821,7921,8921,89630.800
17 apr 202421,9422,0321,8321,8621,86678.600
16 apr 202422,0822,1021,9021,9821,98643.700
15 apr 202422,6522,7022,1122,2322,23402.300
12 apr 202422,7222,7422,4822,5522,55272.900
11 apr 202422,8922,9922,6722,8822,88796.500
10 apr 202423,0923,0922,6922,8022,80504.400
09 apr 202423,4723,6123,3923,5823,58486.800
08 apr 202423,1923,3923,1623,3823,38497.200
05 apr 202422,8923,1022,8323,0723,07514.100
04 apr 202423,2123,3322,8822,9522,95645.200
03 apr 202422,9723,0922,9323,0623,06514.200
02 apr 202423,2123,2523,0023,0623,06787.400
01 apr 202423,6823,7023,3523,3623,36526.100
28 mar 202423,5723,7423,5723,6823,681.160.200
27 mar 202423,1923,5423,1923,5423,54769.600
26 mar 202423,1923,1923,0323,0623,06414.800
25 mar 202423,2223,3123,1023,1123,11522.700
22 mar 202423,4723,4923,1923,2123,21749.600
21 mar 202423,3723,5023,3023,4423,44537.200
21 mar 20240.133 Dividendo
20 mar 202423,0823,4523,0223,4023,27768.100
19 mar 202423,1823,2623,1123,2623,135.281.000
18 mar 202423,2323,2823,1623,1723,04385.500
15 mar 202423,2023,3023,1023,2323,10428.700
14 mar 202423,4923,5123,0423,2323,10438.200
13 mar 202423,5923,7123,4923,5023,37585.900
12 mar 202423,6723,7223,5023,6523,52327.300
11 mar 202423,7323,8423,6123,7023,57224.000
08 mar 202423,6923,8423,6923,7523,62585.700
07 mar 202423,5523,6123,4323,5223,39323.800
06 mar 202423,5423,5423,3723,4723,34393.500
05 mar 202423,5123,5823,2423,3323,20857.800
04 mar 202423,4023,5823,1823,5423,41565.000
01 mar 202423,1723,3922,9523,3923,26658.700
29 feb 202423,2723,3223,1123,2023,07937.400
28 feb 202422,8623,2522,8623,1122,98549.600
27 feb 202423,1423,1923,0023,0522,92548.300
26 feb 202423,2523,2922,9923,0422,91479.400
23 feb 202423,2423,3523,2223,2523,121.188.300
22 feb 202423,3523,3823,2423,2923,16547.500
21 feb 202423,1423,3223,0923,2723,143.047.600
20 feb 202423,1323,2423,0323,1222,99888.000
16 feb 202423,1723,3423,0323,2323,10475.900
15 feb 202423,0323,4123,0323,4123,28381.400
14 feb 202422,8723,0222,7722,9122,78700.900
13 feb 202422,7922,7922,5222,7222,59676.600
12 feb 202423,2123,3423,1823,2123,08421.800
09 feb 202423,1923,2423,0023,1923,06236.200
08 feb 202422,9923,2722,9623,2123,08284.700
07 feb 202423,1423,1722,9423,0322,90411.600
06 feb 202422,8723,1222,8223,1222,99295.500
05 feb 202423,0123,0122,7622,8322,70550.800
02 feb 202423,3023,3322,9323,2323,10732.500
01 feb 202423,0723,4622,9723,4523,32727.000
31 gen 202423,3923,5423,0923,1523,02555.600
30 gen 202423,4723,4823,2723,3123,18687.300
29 gen 202423,3223,5323,2723,4923,36739.600
26 gen 202423,3823,4523,2623,3223,19749.200
25 gen 202423,3623,4923,2423,3223,191.145.500
24 gen 202423,6423,7023,1923,2223,09459.000
23 gen 202423,6423,6623,3223,4123,28502.400
22 gen 202423,5623,7623,5023,5623,43414.700
19 gen 202423,2123,5023,1123,4323,30450.600
18 gen 202423,3123,4123,0423,1723,04252.500
17 gen 202423,5423,6523,1223,3323,20692.200
16 gen 202423,8623,9423,7423,8123,67446.300
12 gen 202424,0824,1723,9224,0223,88323.200
11 gen 202423,9924,0023,7523,8923,75319.500
10 gen 202423,9924,1323,9424,0323,89488.500
09 gen 202423,9524,0323,8323,9723,832.044.300
08 gen 202423,7924,1323,7724,0923,95261.700
05 gen 202423,7124,0023,6023,8223,68639.300
04 gen 202423,8223,9223,6923,7523,62784.100
03 gen 202424,1224,1323,8023,8623,72624.800
02 gen 202424,0424,3624,0324,3224,18620.800
29 dic 202324,3724,4124,1824,1824,04433.700
28 dic 202324,2724,4624,2724,4624,32814.900
27 dic 202324,2124,3224,1224,2824,14798.300
26 dic 202323,9924,2223,9724,1824,04451.700
22 dic 202324,0024,1623,9223,9923,85411.900
21 dic 202323,9123,9523,6923,9223,78520.500
20 dic 202323,9624,1223,6623,6823,55727.100
20 dic 20230.24 Dividendo
19 dic 202324,1624,2724,1624,2023,82484.900
18 dic 202324,2024,2024,0024,0223,65706.100
15 dic 202324,3824,4824,0224,1423,761.732.700
14 dic 202324,2324,6524,1724,5624,181.055.100
13 dic 202323,0323,8622,9623,8023,43513.100
*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...