Marchés français ouverture 3 h 21 min

iShares U.S. Real Estate ETF (IYR)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
86,94-0,81 (-0,92 %)
À la clôture : 04:00PM EDT
87,00 +0,06 (+0,07 %)
Échanges après Bourse : 07:51PM EDT
Durée:
22 mai 2023 - 22 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
22 mai 202487,4687,8086,7486,9486,943 796 900
21 mai 202487,6187,9287,4187,7587,752 763 100
20 mai 202488,1988,3987,6987,7287,723 240 500
17 mai 202488,2688,5487,9788,3488,344 138 500
16 mai 202488,5788,7388,1588,3388,334 169 700
15 mai 202488,4988,7488,1088,4088,406 438 100
14 mai 202487,0787,4986,6487,0787,075 882 100
13 mai 202486,5886,9786,0586,4386,434 207 700
10 mai 202486,6886,7085,9586,2486,245 146 200
09 mai 202485,4886,4785,3986,4086,408 093 800
08 mai 202484,9584,9984,4684,7784,775 385 400
07 mai 202485,1685,6785,0385,4285,426 117 700
06 mai 202485,1985,3084,3084,6784,678 851 900
03 mai 202485,4785,8584,3584,4684,4612 365 700
02 mai 202483,5484,1082,6283,8283,8212 627 400
01 mai 202482,5284,2482,3882,7282,7214 147 700
30 avr. 202483,5283,9082,5782,6082,609 296 300
29 avr. 202483,5384,3483,5384,1284,125 499 900
26 avr. 202483,2784,0583,0683,2483,244 978 900
25 avr. 202482,7683,3182,2483,1183,115 678 400
24 avr. 202483,1083,7382,5483,6183,614 856 200
23 avr. 202482,8083,7282,6583,3583,354 777 200
22 avr. 202482,2682,8681,7582,6582,654 251 400
19 avr. 202481,9382,3781,6581,9981,994 579 400
18 avr. 202481,9182,1281,2581,6081,605 545 700
17 avr. 202481,9882,4381,5981,6381,636 989 700
16 avr. 202483,0283,1381,9782,1882,187 518 400
15 avr. 202485,4185,4982,8983,4283,428 786 100
12 avr. 202485,4085,5184,5384,8084,808 962 400
11 avr. 202486,2286,3585,0185,7185,718 081 100
10 avr. 202486,9387,1785,1185,6185,6113 392 400
09 avr. 202488,6289,2988,3389,2389,236 223 700
08 avr. 202487,5488,2287,4188,1788,175 115 400
05 avr. 202486,7387,4886,3287,1987,196 698 000
04 avr. 202488,1888,5486,5486,8186,815 767 300
03 avr. 202487,2487,5486,7787,4387,435 085 700
02 avr. 202487,7287,8587,0487,3287,326 075 100
01 avr. 202490,0490,0488,2388,4288,426 770 300
28 mars 202489,6590,1389,5489,9089,906 174 700
27 mars 202487,8989,2987,8189,2689,265 766 900
26 mars 202487,6487,7387,0287,0787,073 713 200
25 mars 202488,0688,3687,4987,4987,493 989 300
22 mars 202488,9989,2187,8387,8987,894 604 500
21 mars 202488,8489,4188,4789,0789,075 545 100
21 mars 20240.337 Dividende
20 mars 202487,5589,0287,3388,7988,456 651 400
19 mars 202488,1788,5387,6588,2587,925 295 500
18 mars 202488,3988,7188,0688,1787,844 758 500
15 mars 202487,6488,5387,5388,2487,915 869 000
14 mars 202489,3889,5687,6288,3488,008 196 000
13 mars 202490,0790,6389,4589,7489,404 356 500
12 mars 202490,2490,5489,4390,2089,865 505 100
11 mars 202490,5491,2090,0290,4290,085 528 300
08 mars 202490,2591,0790,1590,8590,516 119 400
07 mars 202490,1890,4589,3489,8489,503 898 500
06 mars 202489,9090,0989,2689,6589,3110 676 300
05 mars 202490,0090,6088,9289,3889,0410 980 100
04 mars 202489,3090,4888,6890,4390,0912 760 500
01 mars 202488,5789,5687,4689,5689,2214 064 600
29 févr. 202488,4988,9988,1388,6088,268 300 400
28 févr. 202486,4088,2486,3087,8287,495 674 300
27 févr. 202487,2887,6486,6486,9586,625 385 500
26 févr. 202487,4887,9586,6186,7886,455 589 100
23 févr. 202487,9388,2087,4787,7787,445 583 900
22 févr. 202487,8088,1887,5087,6687,335 262 400
21 févr. 202487,3587,6486,8987,6087,275 101 000
20 févr. 202486,7987,3886,2786,9686,635 858 200
16 févr. 202486,9487,6486,4587,1086,777 266 700
15 févr. 202486,8088,1586,8088,0487,715 352 200
14 févr. 202485,7986,5685,4186,1085,777 169 700
13 févr. 202485,2585,4384,2485,3285,0010 341 700
12 févr. 202487,3687,8186,9387,0986,763 816 100
09 févr. 202487,0287,3286,2187,1586,825 128 500
08 févr. 202486,2287,3086,2287,1086,774 580 600
07 févr. 202486,8986,9485,9586,5086,175 407 500
06 févr. 202485,4886,7285,2286,5286,1910 685 600
05 févr. 202486,0986,1585,1585,3485,0212 253 400
02 févr. 202487,3787,7885,7887,1186,7815 816 800
01 févr. 202486,8788,3586,2388,3187,9712 125 900
31 janv. 202487,9588,4786,5486,7586,429 875 200
30 janv. 202487,9388,2787,3687,5787,244 935 100
29 janv. 202487,8588,5187,5288,4288,084 002 600
26 janv. 202488,1888,4587,5787,8187,483 705 400
25 janv. 202488,1488,4987,6188,0987,765 037 700
24 janv. 202489,1989,1986,9286,9586,625 461 800
23 janv. 202489,0889,3687,9088,2487,914 400 900
22 janv. 202488,5789,6888,3988,7888,445 674 500
19 janv. 202487,5588,6486,9288,3287,987 749 000
18 janv. 202487,9988,3186,7887,3587,026 415 800
17 janv. 202488,3589,4286,9987,9487,618 928 100
16 janv. 202489,7090,0889,2189,5489,207 090 200
12 janv. 202490,5490,7489,6990,1789,835 250 000
11 janv. 202490,0990,1989,1089,5989,256 250 400
10 janv. 202490,5290,8290,0990,3990,055 212 200
09 janv. 202490,1590,6989,6490,3289,985 348 300
08 janv. 202489,5090,9889,3890,9590,604 941 900
05 janv. 202489,1690,3788,6889,6689,326 890 700
04 janv. 202490,0790,4489,4789,8689,526 303 700
03 janv. 202491,3991,4589,8390,0289,687 145 500
02 janv. 202491,0092,3290,7192,2291,874 613 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...