iREIT - MarketVector Quality REIT Index (IRET)

IRET
🏛️ Estados Unidos →
19.05
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 19.05 19.05 19.05 19.05 0.0M
2025-09-25 18.94 18.94 18.89 18.89 0.0M
2025-09-24 18.97 18.97 18.97 18.97 0.0M
2025-09-23 19.14 19.15 19.14 19.15 0.0M
2025-09-22 19.06 19.12 19.06 19.12 0.0M
2025-09-19 19.15 19.15 19.15 19.15 0.0M
2025-09-18 19.27 19.27 19.27 19.27 0.0M
2025-09-17 19.18 19.18 19.18 19.18 0.0M
2025-09-16 19.20 19.22 19.20 19.22 0.0M
2025-09-15 19.27 19.27 19.27 19.27 0.0M
2025-09-12 19.32 19.42 19.32 19.42 0.0M
2025-09-11 19.35 19.45 19.35 19.45 0.0M
2025-09-10 19.27 19.27 19.13 19.13 0.0M
2025-09-09 19.19 19.20 19.19 19.20 0.0M
2025-09-08 19.32 19.32 19.15 19.29 0.0M
2025-09-05 19.43 19.45 19.40 19.45 0.0M
2025-09-04 19.13 19.22 19.13 19.22 0.0M
2025-09-03 19.07 19.07 19.07 19.07 0.0M
2025-09-02 19.09 19.09 19.09 19.09 0.0M
2025-08-29 19.45 19.45 19.45 19.45 0.0M
2025-08-28 19.34 19.34 19.34 19.34 0.0M
2025-08-27 19.45 19.45 19.44 19.44 0.0M
2025-08-26 19.21 19.21 19.21 19.21 0.0M
2025-08-25 19.31 19.31 19.31 19.31 0.0M
2025-08-22 19.50 19.50 19.43 19.43 0.0M
2025-08-21 19.00 19.00 19.00 19.00 0.0M
2025-08-20 19.11 19.11 19.11 19.11 0.0M
2025-08-19 19.04 19.04 19.04 19.04 0.0M
2025-08-18 18.63 18.63 18.63 18.63 0.0M
2025-08-15 18.80 18.80 18.80 18.80 0.0M
2025-08-14 18.65 18.73 18.65 18.73 0.0M
2025-08-13 18.70 18.89 18.70 18.89 0.0M
2025-08-12 18.63 18.63 18.63 18.63 0.0M
2025-08-11 18.41 18.41 18.41 18.41 0.0M
2025-08-08 18.56 18.56 18.48 18.48 0.0M
2025-08-07 18.59 18.59 18.59 18.59 0.0M
2025-08-06 18.64 18.64 18.64 18.64 0.0M
2025-08-05 18.77 18.87 18.77 18.82 0.0M
2025-08-04 18.83 18.83 18.71 18.77 0.0M
2025-08-01 18.63 18.70 18.62 18.68 0.0M
2025-07-31 18.86 18.86 18.69 18.69 0.0M
2025-07-30 18.97 18.97 18.97 18.97 0.0M
2025-07-29 19.26 19.26 19.26 19.26 0.0M
2025-07-28 19.17 19.17 18.98 18.98 0.0M
2025-07-25 19.18 19.29 19.18 19.29 0.0M
2025-07-24 19.40 19.41 19.31 19.31 0.0M
2025-07-23 19.48 19.51 19.46 19.51 0.0M
2025-07-22 19.19 19.47 19.19 19.47 0.0M
2025-07-21 19.22 19.25 19.15 19.15 0.0M
2025-07-18 19.08 19.11 19.08 19.11 0.0M
2025-07-17 19.17 19.17 19.11 19.11 0.0M
2025-07-16 19.20 19.20 19.16 19.20 0.0M
2025-07-15 19.09 19.09 19.09 19.09 0.0M
2025-07-14 19.35 19.42 19.35 19.42 0.0M
2025-07-11 19.20 19.35 19.18 19.35 0.0M
2025-07-10 19.32 19.47 19.32 19.36 0.0M
2025-07-09 19.17 19.22 19.17 19.22 0.0M
2025-07-08 19.16 19.39 19.16 19.25 0.0M
2025-07-07 19.20 19.22 19.20 19.22 0.0M
2025-07-03 19.34 19.46 19.34 19.46 0.0M
2025-07-02 19.42 19.42 19.42 19.42 0.0M
2025-07-01 19.40 19.40 19.40 19.40 0.0M
2025-06-30 19.06 19.20 19.06 19.20 0.0M
2025-06-27 19.24 19.25 19.13 19.13 0.0M
2025-06-26 19.02 19.16 19.02 19.16 0.0M
2025-06-25 19.29 19.29 19.10 19.10 0.0M
2025-06-24 19.56 19.56 19.56 19.56 0.0M
2025-06-23 19.27 19.53 19.27 19.53 0.0M
2025-06-20 19.40 19.40 19.24 19.24 0.0M
2025-06-18 19.29 19.29 19.27 19.27 0.0M
2025-06-17 19.14 19.14 19.14 19.14 0.0M
2025-06-16 19.11 19.12 19.11 19.12 0.0M
2025-06-13 19.17 19.17 19.08 19.08 0.0M
2025-06-12 19.26 19.33 19.26 19.33 0.0M
2025-06-11 19.30 19.30 19.30 19.30 0.0M
2025-06-10 19.44 19.48 19.40 19.40 0.0M
2025-06-09 19.26 19.26 19.23 19.23 0.0M
2025-06-06 19.15 19.15 19.11 19.11 0.0M
2025-06-05 18.94 18.94 18.94 18.94 0.0M
2025-06-04 18.98 18.98 18.98 18.98 0.0M
2025-06-03 19.00 19.05 18.96 19.00 0.0M
2025-06-02 19.03 19.09 19.01 19.07 0.0M
2025-05-30 19.00 19.10 19.00 19.10 0.0M
2025-05-29 18.95 19.07 18.95 19.07 0.0M
2025-05-28 18.95 18.95 18.93 18.93 0.0M
2025-05-27 18.75 19.00 18.75 19.00 0.0M
2025-05-23 18.55 18.59 18.55 18.59 0.0M
2025-05-22 18.58 18.62 18.46 18.62 0.0M
2025-05-21 18.79 18.79 18.68 18.68 0.0M
2025-05-20 19.20 19.20 19.20 19.20 0.0M
2025-05-19 19.35 19.35 19.35 19.35 0.0M
2025-05-16 19.10 19.34 19.10 19.34 0.0M
2025-05-15 18.97 19.08 18.95 19.08 0.0M
2025-05-14 18.84 18.84 18.80 18.80 0.0M
2025-05-13 19.01 19.01 19.01 19.01 0.0M
2025-05-12 19.24 19.24 19.24 19.24 0.0M
2025-05-09 18.90 19.02 18.90 19.02 0.0M
2025-05-08 18.79 18.93 18.75 18.86 0.0M
2025-05-07 18.80 18.80 18.80 18.80 0.0M
2025-05-06 18.89 18.92 18.81 18.81 0.0M
2025-05-05 18.99 19.13 18.99 19.01 0.0M
2025-05-02 19.10 19.10 19.10 19.10 0.0M
2025-05-01 18.94 18.94 18.94 18.94 0.0M
2025-04-30 18.79 18.79 18.79 18.79 0.0M
2025-04-29 18.62 18.62 18.48 18.61 0.0M
2025-04-28 18.54 18.65 18.48 18.65 0.0M
2025-04-25 18.51 18.51 18.51 18.51 0.0M
2025-04-24 18.60 18.61 18.60 18.61 0.0M
2025-04-23 18.81 18.86 18.56 18.56 0.0M
2025-04-22 18.56 18.60 18.56 18.60 0.0M
2025-04-21 18.42 18.48 18.12 18.32 0.0M
2025-04-17 18.65 18.65 18.65 18.65 0.0M
2025-04-16 18.51 18.51 18.37 18.37 0.0M
2025-04-15 18.40 18.40 18.37 18.37 0.0M
2025-04-14 18.21 18.33 18.12 18.33 0.0M
2025-04-11 17.63 18.01 17.58 18.01 0.0M
2025-04-10 17.89 17.93 17.31 17.68 0.0M
2025-04-09 17.22 18.16 16.63 18.16 0.0M
2025-04-08 17.87 17.87 17.06 17.06 0.0M
2025-04-07 18.18 18.18 17.46 17.66 0.0M
2025-04-04 18.74 18.74 18.34 18.34 0.0M
2025-04-03 19.47 19.47 19.03 19.03 0.0M
2025-04-02 19.81 19.81 19.81 19.81 0.0M
2025-04-01 19.64 19.89 19.64 19.77 0.0M
2025-03-31 19.85 19.87 19.78 19.78 0.0M
2025-03-28 19.83 19.83 19.61 19.70 0.0M
2025-03-27 19.73 19.82 19.69 19.75 0.0M
2025-03-26 19.72 19.79 19.72 19.79 0.0M
2025-03-25 19.70 19.70 19.70 19.70 0.0M
2025-03-24 19.76 19.90 19.75 19.90 0.0M
2025-03-21 19.66 19.66 19.66 19.66 0.0M
2025-03-20 19.87 19.89 19.87 19.89 0.0M
2025-03-19 19.91 19.91 19.77 19.84 0.0M
2025-03-18 19.86 19.92 19.77 19.77 0.0M
2025-03-17 19.74 20.00 19.74 19.98 0.0M
2025-03-14 19.64 19.64 19.64 19.64 0.0M
2025-03-13 19.55 19.55 19.26 19.26 0.0M
2025-03-12 19.58 19.58 19.58 19.58 0.0M
2025-03-11 19.77 19.83 19.63 19.63 0.0M
2025-03-10 20.17 20.26 19.85 19.90 0.0M
2025-03-07 19.92 20.12 19.92 20.12 0.0M
2025-03-06 19.83 19.94 19.83 19.86 0.0M
2025-03-05 20.20 20.39 20.03 20.39 0.0M
2025-03-04 20.37 20.37 20.15 20.15 0.0M
2025-03-03 20.45 20.57 20.44 20.44 0.0M
2025-02-28 20.38 20.38 20.24 20.36 0.0M
2025-02-27 20.37 20.37 20.24 20.25 0.0M
2025-02-26 20.18 20.18 20.10 20.10 0.0M
2025-02-25 20.23 20.31 20.21 20.21 0.0M
2025-02-24 19.95 20.20 19.85 20.02 0.0M
2025-02-21 19.83 19.97 19.83 19.97 0.0M
2025-02-20 20.04 20.10 20.04 20.10 0.0M
2025-02-19 20.08 20.08 19.93 20.08 0.0M
2025-02-18 20.00 20.10 20.00 20.10 0.0M
2025-02-14 20.15 20.15 19.94 19.94 0.0M
2025-02-13 19.98 20.10 19.98 20.10 0.0M
2025-02-12 19.88 19.96 19.88 19.96 0.0M
2025-02-11 20.14 20.14 20.14 20.14 0.0M
2025-02-10 20.21 20.21 20.12 20.12 0.0M
2025-02-07 20.28 20.28 20.11 20.20 0.0M
2025-02-06 20.24 20.26 20.18 20.26 0.0M
2025-02-05 19.96 20.21 19.94 20.18 0.0M
2025-02-04 19.93 19.95 19.93 19.95 0.0M
2025-02-03 19.91 20.06 19.91 20.03 0.0M
2025-01-31 20.09 20.09 20.09 20.09 0.0M
2025-01-30 20.05 20.19 19.98 20.08 0.0M
2025-01-29 20.02 20.02 19.74 19.84 0.0M
2025-01-28 20.15 20.15 20.15 20.15 0.0M
2025-01-27 20.17 20.42 20.17 20.42 0.0M
2025-01-24 20.11 20.11 20.11 20.11 0.0M
2025-01-23 19.90 20.03 19.89 20.03 0.0M
2025-01-22 20.09 20.09 19.96 19.96 0.0M
2025-01-21 20.16 20.33 20.16 20.33 0.0M
2025-01-17 20.08 20.08 20.06 20.06 0.0M
2025-01-16 19.87 20.06 19.87 20.06 0.0M
2025-01-15 19.97 19.97 19.76 19.76 0.0M
2025-01-14 19.67 19.74 19.66 19.70 0.0M
2025-01-13 19.30 19.56 19.30 19.56 0.0M
2025-01-10 19.32 19.32 19.32 19.32 0.0M
2025-01-08 19.55 19.67 19.53 19.67 0.0M
2025-01-07 19.81 19.81 19.60 19.60 0.0M
2025-01-06 20.07 20.07 19.74 19.74 0.0M
2025-01-03 19.90 20.10 19.87 20.10 0.0M
2025-01-02 20.23 20.23 19.91 19.95 0.0M