Italia markets closed

iShares Mortgage Real Estate Capped ETF (REM)

Cboe US - Cboe US Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
22,41-0,32 (-1,39%)
In data: 12:30PM EDT. Mercato aperto.
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mag 202422,7722,7122,3722,4122,41102.526
22 mag 202422,7822,9822,7122,7322,73144.100
21 mag 202423,0623,0922,9523,0023,00219.300
20 mag 202423,3423,3623,0823,1123,11274.400
17 mag 202423,2923,3323,1823,3123,31146.800
16 mag 202423,2323,3123,1623,2823,28282.200
15 mag 202423,3923,5123,2023,3023,30246.700
14 mag 202422,9123,2322,9123,2023,20394.500
13 mag 202422,8122,9422,7322,7822,78291.800
10 mag 202422,7522,8322,6822,7722,77169.500
09 mag 202422,6422,7722,5922,7522,75169.900
08 mag 202422,4722,6422,3922,5822,5890.400
07 mag 202422,7522,9222,5422,6122,61152.100
06 mag 202422,6622,7822,6422,7422,74182.100
03 mag 202422,6722,9122,4522,5022,50369.000
02 mag 202422,3822,4622,1822,4022,40232.900
01 mag 202421,8922,5721,8922,2322,23358.100
30 apr 202422,1822,1821,8321,8321,83233.200
29 apr 202422,2722,4622,2722,2922,29160.200
26 apr 202422,0922,3722,0422,2522,25145.200
25 apr 202422,0422,1221,9021,9821,98346.900
24 apr 202422,2522,2521,9822,1622,16420.300
23 apr 202421,9222,3921,8722,3622,36280.500
22 apr 202421,8622,0621,7921,9721,97142.700
19 apr 202421,4621,8321,4321,7921,79181.900
18 apr 202421,4621,6521,3121,5121,51303.300
17 apr 202421,3521,5021,2721,3321,33425.500
16 apr 202421,3921,3921,0921,2221,22329.400
15 apr 202421,8621,9821,2821,4521,45435.500
12 apr 202421,9422,0321,7521,7621,76241.400
11 apr 202421,8922,0521,6822,0322,03398.900
10 apr 202422,3622,5221,6121,7921,79665.000
09 apr 202422,6822,8822,6222,8822,88162.700
08 apr 202422,6322,7422,5322,6722,67219.500
05 apr 202422,4822,6422,3522,5522,55139.500
04 apr 202422,8022,9922,5122,5522,55200.500
03 apr 202422,5022,7022,4422,6622,66223.000
02 apr 202422,7522,8422,5522,6022,60430.300
01 apr 202423,2123,2422,8122,9122,91388.000
28 mar 202423,0323,2522,9623,2423,24309.800
27 mar 202422,6923,0322,6523,0323,03507.300
26 mar 202422,9722,9722,4922,5322,53233.800
25 mar 202422,7823,0522,7822,8722,87161.600
22 mar 202423,0023,0622,7222,7222,72248.700
21 mar 202422,7823,0922,7522,9722,97367.000
21 mar 20240.118 Dividendo
20 mar 202422,4022,9822,3122,8522,73594.700
19 mar 202422,4222,5722,3122,4522,33182.100
18 mar 202422,5522,6022,3622,4522,33235.800
15 mar 202422,2922,5522,1022,5022,38238.300
14 mar 202422,8122,8122,1922,2822,16357.300
13 mar 202422,7922,9522,7822,8522,73348.200
12 mar 202422,6922,8022,5422,7522,63278.100
11 mar 202422,6022,7822,4922,6922,57296.500
08 mar 202422,5922,8822,4522,5522,43318.400
07 mar 202422,4122,6222,4022,5022,38264.000
06 mar 202422,3722,4622,2222,3122,19270.200
05 mar 202422,0122,2621,9422,2022,09290.000
04 mar 202422,4922,4922,0622,0821,97235.900
01 mar 202422,3122,5522,1822,5422,42166.700
29 feb 202421,9622,3921,9622,3422,22457.200
28 feb 202421,8521,9321,7321,8221,71134.900
27 feb 202422,0122,1121,8722,0021,89222.400
26 feb 202422,0522,2321,8921,9421,83211.600
23 feb 202422,0222,2121,9022,0821,97121.700
22 feb 202422,0322,1121,9022,0021,89216.900
21 feb 202421,8222,0121,7621,9421,83221.500
20 feb 202422,0422,0521,8221,9121,80242.800
16 feb 202422,0522,3221,8122,1021,99226.700
15 feb 202421,6022,3621,6022,2422,13360.300
14 feb 202421,4821,5221,2921,4821,37225.300
13 feb 202421,5721,6321,1321,2321,12431.300
12 feb 202421,7722,1621,7222,0921,98196.300
09 feb 202421,6821,7921,4921,7721,66276.400
08 feb 202421,5321,7121,4221,5921,48247.700
07 feb 202422,1922,1921,3821,5521,44429.000
06 feb 202422,1322,3722,0722,1922,08284.200
05 feb 202422,2522,2721,7422,1522,04713.600
02 feb 202422,7022,7022,3022,4322,31417.900
01 feb 202422,7322,9222,2622,8922,771.069.600
31 gen 202423,3023,3022,6122,6322,51590.600
30 gen 202423,7023,7023,3123,3323,21223.300
29 gen 202423,5123,8423,4523,8023,68408.400
26 gen 202423,4623,6523,4523,5023,38176.300
25 gen 202423,3823,5223,1723,4223,30268.200
24 gen 202423,4323,5923,1623,2023,08572.700
23 gen 202423,2523,4423,1623,3123,19324.000
22 gen 202423,3523,5923,1123,2523,13290.200
19 gen 202423,1123,2822,7623,2623,14278.200
18 gen 202422,9223,0822,7023,0422,92551.800
17 gen 202422,9423,1722,7122,8622,74680.700
16 gen 202423,4023,4023,0623,2023,08527.100
12 gen 202423,6923,9823,4723,5323,41298.800
11 gen 202423,5423,5923,1423,5223,40250.100
10 gen 202423,4623,6523,4123,6523,53395.200
09 gen 202423,4323,4723,2423,4123,29328.600
08 gen 202423,0623,6022,9923,6023,48346.400
05 gen 202422,7423,2522,6823,0422,92197.700
04 gen 202422,9123,0722,8322,8622,74287.000
03 gen 202423,2623,3422,7022,9522,83420.800
*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...