Mercado abrirá em 4 h 18 min

iShares U.S. Real Estate ETF (IYR)

NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
84,67+0,21 (+0,25%)
No fechamento: 04:00PM EDT
84,91 +0,24 (+0,28%)
Pré-Abertura: 04:21AM EDT
Período:
07 de mai. de 2023 - 07 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
06 de mai. de 202485,1985,3084,3084,6784,678.851.900
03 de mai. de 202485,4785,8584,3584,4684,4612.365.700
02 de mai. de 202483,5484,1082,6283,8283,8212.627.400
01 de mai. de 202482,5284,2482,3882,7282,7214.147.700
30 de abr. de 202483,5283,9082,5782,6082,609.296.300
29 de abr. de 202483,5384,3483,5384,1284,125.499.900
26 de abr. de 202483,2784,0583,0683,2483,244.978.900
25 de abr. de 202482,7683,3182,2483,1183,115.678.400
24 de abr. de 202483,1083,7382,5483,6183,614.856.200
23 de abr. de 202482,8083,7282,6583,3583,354.777.200
22 de abr. de 202482,2682,8681,7582,6582,654.251.400
19 de abr. de 202481,9382,3781,6581,9981,994.579.400
18 de abr. de 202481,9182,1281,2581,6081,605.545.700
17 de abr. de 202481,9882,4381,5981,6381,636.989.700
16 de abr. de 202483,0283,1381,9782,1882,187.518.400
15 de abr. de 202485,4185,4982,8983,4283,428.786.100
12 de abr. de 202485,4085,5184,5384,8084,808.962.400
11 de abr. de 202486,2286,3585,0185,7185,718.081.100
10 de abr. de 202486,9387,1785,1185,6185,6113.392.400
09 de abr. de 202488,6289,2988,3389,2389,236.223.700
08 de abr. de 202487,5488,2287,4188,1788,175.115.400
05 de abr. de 202486,7387,4886,3287,1987,196.698.000
04 de abr. de 202488,1888,5486,5486,8186,815.767.300
03 de abr. de 202487,2487,5486,7787,4387,435.085.700
02 de abr. de 202487,7287,8587,0487,3287,326.075.100
01 de abr. de 202490,0490,0488,2388,4288,426.770.300
28 de mar. de 202489,6590,1389,5489,9089,906.174.700
27 de mar. de 202487,8989,2987,8189,2689,265.766.900
26 de mar. de 202487,6487,7387,0287,0787,073.713.200
25 de mar. de 202488,0688,3687,4987,4987,493.989.300
22 de mar. de 202488,9989,2187,8387,8987,894.604.500
21 de mar. de 202488,8489,4188,4789,0789,075.545.100
21 de mar. de 20240.337 Dividendo
20 de mar. de 202487,5589,0287,3388,7988,456.651.400
19 de mar. de 202488,1788,5387,6588,2587,925.295.500
18 de mar. de 202488,3988,7188,0688,1787,844.758.500
15 de mar. de 202487,6488,5387,5388,2487,915.869.000
14 de mar. de 202489,3889,5687,6288,3488,008.196.000
13 de mar. de 202490,0790,6389,4589,7489,404.356.500
12 de mar. de 202490,2490,5489,4390,2089,865.505.100
11 de mar. de 202490,5491,2090,0290,4290,085.528.300
08 de mar. de 202490,2591,0790,1590,8590,516.119.400
07 de mar. de 202490,1890,4589,3489,8489,503.898.500
06 de mar. de 202489,9090,0989,2689,6589,3110.676.300
05 de mar. de 202490,0090,6088,9289,3889,0410.980.100
04 de mar. de 202489,3090,4888,6890,4390,0912.760.500
01 de mar. de 202488,5789,5687,4689,5689,2214.064.600
29 de fev. de 202488,4988,9988,1388,6088,268.300.400
28 de fev. de 202486,4088,2486,3087,8287,495.674.300
27 de fev. de 202487,2887,6486,6486,9586,625.385.500
26 de fev. de 202487,4887,9586,6186,7886,455.589.100
23 de fev. de 202487,9388,2087,4787,7787,445.583.900
22 de fev. de 202487,8088,1887,5087,6687,335.262.400
21 de fev. de 202487,3587,6486,8987,6087,275.101.000
20 de fev. de 202486,7987,3886,2786,9686,635.858.200
16 de fev. de 202486,9487,6486,4587,1086,777.266.700
15 de fev. de 202486,8088,1586,8088,0487,715.352.200
14 de fev. de 202485,7986,5685,4186,1085,777.169.700
13 de fev. de 202485,2585,4384,2485,3285,0010.341.700
12 de fev. de 202487,3687,8186,9387,0986,763.816.100
09 de fev. de 202487,0287,3286,2187,1586,825.128.500
08 de fev. de 202486,2287,3086,2287,1086,774.580.600
07 de fev. de 202486,8986,9485,9586,5086,175.407.500
06 de fev. de 202485,4886,7285,2286,5286,1910.685.600
05 de fev. de 202486,0986,1585,1585,3485,0212.253.400
02 de fev. de 202487,3787,7885,7887,1186,7815.816.800
01 de fev. de 202486,8788,3586,2388,3187,9712.125.900
31 de jan. de 202487,9588,4786,5486,7586,429.875.200
30 de jan. de 202487,9388,2787,3687,5787,244.935.100
29 de jan. de 202487,8588,5187,5288,4288,084.002.600
26 de jan. de 202488,1888,4587,5787,8187,483.705.400
25 de jan. de 202488,1488,4987,6188,0987,765.037.700
24 de jan. de 202489,1989,1986,9286,9586,625.461.800
23 de jan. de 202489,0889,3687,9088,2487,914.400.900
22 de jan. de 202488,5789,6888,3988,7888,445.674.500
19 de jan. de 202487,5588,6486,9288,3287,987.749.000
18 de jan. de 202487,9988,3186,7887,3587,026.415.800
17 de jan. de 202488,3589,4286,9987,9487,618.928.100
16 de jan. de 202489,7090,0889,2189,5489,207.090.200
12 de jan. de 202490,5490,7489,6990,1789,835.250.000
11 de jan. de 202490,0990,1989,1089,5989,256.250.400
10 de jan. de 202490,5290,8290,0990,3990,055.212.200
09 de jan. de 202490,1590,6989,6490,3289,985.348.300
08 de jan. de 202489,5090,9889,3890,9590,604.941.900
05 de jan. de 202489,1690,3788,6889,6689,326.890.700
04 de jan. de 202490,0790,4489,4789,8689,526.303.700
03 de jan. de 202491,3991,4589,8390,0289,687.145.500
02 de jan. de 202491,0092,3290,7192,2291,874.613.800
29 de dez. de 202391,9292,2391,3291,4191,064.854.400
28 de dez. de 202391,7492,4791,6892,4692,114.143.700
27 de dez. de 202391,6491,9691,1691,9591,605.522.900
26 de dez. de 202390,8491,6890,6691,4791,123.094.100
22 de dez. de 202390,7791,4490,3290,7890,444.737.300
21 de dez. de 202390,4190,6589,4590,4890,146.895.300
20 de dez. de 202390,7891,4289,5789,6389,297.895.400
20 de dez. de 20230.767 Dividendo
19 de dez. de 202391,3191,7991,1391,5890,476.754.200
18 de dez. de 202391,5091,6190,7790,9789,877.094.300
15 de dez. de 202392,1592,1590,3691,1190,0012.226.500
14 de dez. de 202391,2292,8591,2292,2691,1410.613.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...