Dow Jones U.S. Select REIT Total Return (DWRTFT)

DWRTFT
🏛️ États-Unis →
14,085.67
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 13,980.32 14,103.16 13,966.69 14,085.67 0.0M
2025-09-25 13,985.77 14,017.36 13,933.02 13,939.71 0.0M
2025-09-24 14,115.95 14,115.95 13,979.62 14,003.57 0.0M
2025-09-23 13,999.83 14,144.04 13,999.83 14,115.95 0.0M
2025-09-22 13,951.05 14,035.09 13,866.51 14,011.21 0.0M
2025-09-20 14,054.38 14,082.76 13,971.04 13,972.70 0.0M
2025-09-19 14,054.38 14,082.76 13,971.04 13,972.70 0.0M
2025-09-18 14,017.27 14,103.38 13,993.74 14,053.45 0.0M
2025-09-17 14,038.88 14,204.34 13,978.82 13,987.88 0.0M
2025-09-16 14,145.10 14,163.25 14,011.33 14,038.67 0.0M
2025-09-15 14,199.90 14,236.07 14,097.05 14,132.69 0.0M
2025-09-12 14,219.70 14,244.59 14,152.35 14,181.49 0.0M
2025-09-11 13,991.51 14,245.34 13,991.51 14,219.48 0.0M
2025-09-10 14,002.63 14,100.67 13,975.42 13,989.36 0.0M
2025-09-09 14,049.41 14,049.41 13,955.65 14,002.63 0.0M
2025-09-08 14,094.69 14,094.69 13,946.26 14,040.13 0.0M
2025-09-05 14,027.80 14,159.35 14,000.16 14,094.69 0.0M
2025-09-04 13,838.98 13,962.55 13,807.20 13,958.19 0.0M
2025-09-03 13,798.89 13,852.83 13,758.27 13,838.77 0.0M
2025-09-02 14,031.26 14,031.26 13,753.02 13,798.89 0.0M
2025-08-29 13,941.03 14,036.96 13,941.03 14,027.82 0.0M
2025-08-28 13,964.84 13,973.27 13,850.28 13,939.58 0.0M
2025-08-27 13,796.07 13,994.54 13,796.07 13,964.84 0.0M
2025-08-26 13,802.24 13,886.96 13,778.08 13,796.07 0.0M
2025-08-25 13,883.29 13,908.87 13,774.54 13,802.24 0.0M
2025-08-22 13,659.91 13,974.69 13,659.91 13,883.29 0.0M
2025-08-21 13,704.80 13,709.34 13,604.34 13,659.91 0.0M
2025-08-20 13,679.09 13,833.23 13,669.00 13,704.51 0.0M
2025-08-19 13,404.14 13,675.54 13,404.14 13,672.97 0.0M
2025-08-18 13,514.79 13,546.42 13,403.05 13,404.14 0.0M
2025-08-15 13,444.31 13,539.35 13,425.89 13,513.15 0.0M
2025-08-14 13,549.22 13,549.22 13,354.74 13,443.79 0.0M
2025-08-13 13,429.78 13,567.04 13,400.89 13,548.11 0.0M
2025-08-12 13,330.44 13,431.35 13,271.26 13,429.53 0.0M
2025-08-11 13,376.11 13,424.95 13,324.38 13,324.38 0.0M
2025-08-08 13,504.91 13,538.98 13,389.02 13,402.01 0.0M
2025-08-07 13,466.33 13,531.83 13,421.73 13,505.40 0.0M
2025-08-06 13,566.66 13,601.57 13,458.35 13,466.16 0.0M
2025-08-05 13,458.27 13,584.60 13,427.07 13,566.66 0.0M
2025-08-04 13,344.65 13,505.91 13,344.65 13,458.27 0.0M
2025-08-01 13,406.00 13,499.89 13,229.80 13,342.09 0.0M
2025-07-31 13,638.83 13,638.83 13,388.08 13,402.79 0.0M
2025-07-30 13,841.10 13,858.92 13,545.67 13,635.46 0.0M
2025-07-29 13,551.83 13,857.98 13,551.83 13,841.10 0.0M
2025-07-28 13,758.18 13,760.61 13,546.98 13,551.83 0.0M
2025-07-25 13,776.24 13,814.18 13,637.50 13,778.70 0.0M
2025-07-24 13,865.72 13,865.72 13,776.24 13,776.24 0.0M
2025-07-23 13,852.47 13,881.03 13,807.46 13,865.72 0.0M
2025-07-22 13,628.04 13,865.30 13,628.04 13,852.47 0.0M
2025-07-21 13,594.45 13,726.48 13,594.45 13,628.04 0.0M
2025-07-18 13,560.87 13,636.34 13,536.24 13,594.33 0.0M
2025-07-17 13,605.39 13,633.06 13,501.72 13,559.94 0.0M
2025-07-16 13,494.31 13,672.65 13,494.31 13,605.39 0.0M
2025-07-15 13,685.16 13,693.57 13,464.52 13,494.31 0.0M
2025-07-14 13,586.93 13,680.17 13,567.56 13,679.36 0.0M
2025-07-11 13,550.97 13,617.27 13,412.57 13,586.93 0.0M
2025-07-10 13,471.25 13,641.66 13,454.70 13,550.49 0.0M
2025-07-09 13,493.48 13,522.17 13,438.45 13,469.55 0.0M
2025-07-08 13,525.29 13,566.67 13,453.61 13,492.69 0.0M
2025-07-07 13,648.15 13,739.95 13,458.69 13,525.29 0.0M
2025-07-03 13,613.87 13,691.76 13,591.48 13,647.44 0.0M
2025-07-02 13,566.59 13,624.07 13,477.57 13,613.87 0.0M
2025-07-01 13,507.49 13,699.91 13,446.33 13,565.08 0.0M
2025-06-30 13,463.94 13,505.54 13,257.47 13,501.61 0.0M
2025-06-27 13,381.60 13,567.98 13,379.10 13,428.43 0.0M
2025-06-26 13,404.56 13,405.63 13,211.35 13,378.95 0.0M
2025-06-25 13,770.64 13,770.64 13,394.20 13,402.07 0.0M
2025-06-24 13,762.28 13,825.10 13,709.95 13,770.64 0.0M
2025-06-23 13,590.03 13,775.60 13,575.09 13,759.17 0.0M
2025-06-20 13,618.71 13,721.77 13,570.50 13,589.91 0.0M
2025-06-18 13,586.94 13,721.18 13,544.89 13,618.59 0.0M
2025-06-17 13,608.81 13,665.93 13,518.42 13,581.97 0.0M
2025-06-16 13,623.38 13,769.02 13,555.00 13,596.23 0.0M
2025-06-13 13,741.95 13,741.95 13,508.55 13,617.58 0.0M
2025-06-12 13,701.60 13,759.08 13,655.79 13,734.47 0.0M
2025-06-11 13,793.06 13,858.58 13,643.83 13,689.76 0.0M
2025-06-10 13,699.39 13,805.44 13,699.39 13,791.54 0.0M
2025-06-09 13,697.59 13,788.23 13,589.26 13,699.39 0.0M
2025-06-06 13,576.99 13,734.51 13,576.99 13,689.09 0.0M
2025-06-05 13,611.36 13,658.73 13,518.36 13,574.75 0.0M
2025-06-04 13,593.23 13,657.27 13,509.49 13,611.15 0.0M
2025-06-03 13,659.93 13,659.93 13,493.16 13,593.23 0.0M
2025-06-02 13,637.66 13,660.86 13,406.25 13,659.38 0.0M
2025-05-30 13,632.31 13,669.10 13,497.61 13,634.33 0.0M
2025-05-29 13,489.12 13,694.16 13,489.12 13,630.88 0.0M
2025-05-28 13,482.44 13,497.77 13,394.22 13,489.12 0.0M
2025-05-27 13,351.56 13,515.98 13,295.58 13,482.44 0.0M
2025-05-23 13,240.34 13,267.91 13,141.48 13,227.08 0.0M
2025-05-22 13,276.39 13,300.19 13,134.40 13,240.34 0.0M
2025-05-21 13,654.48 13,654.48 13,266.33 13,276.39 0.0M
2025-05-20 13,735.76 13,735.76 13,614.77 13,648.17 0.0M
2025-05-19 13,724.62 13,741.85 13,583.09 13,735.76 0.0M
2025-05-17 13,549.27 13,722.97 13,722.97 13,722.97 0.0M
2025-05-16 13,549.27 13,728.32 13,533.80 13,722.97 0.0M
2025-05-15 13,330.52 13,552.62 13,330.52 13,548.99 0.0M
2025-05-14 13,478.65 13,478.65 13,272.37 13,330.30 0.0M
2025-05-13 13,641.13 13,672.06 13,423.02 13,473.27 0.0M
2025-05-12 13,504.83 13,742.47 13,504.83 13,641.13 0.0M
2025-05-09 13,411.16 13,544.64 13,391.90 13,503.38 0.0M
2025-05-08 13,465.68 13,536.08 13,354.43 13,411.01 0.0M
2025-05-07 13,435.37 13,571.61 13,435.37 13,465.48 0.0M
2025-05-06 13,525.71 13,538.16 13,353.40 13,435.37 0.0M
2025-05-05 13,576.51 13,614.03 13,467.14 13,525.71 0.0M
2025-05-02 13,390.83 13,609.92 13,390.83 13,573.79 0.0M
2025-05-01 13,360.92 13,517.32 13,295.07 13,390.83 0.0M
2025-04-30 13,256.90 13,384.46 13,069.32 13,357.82 0.0M
2025-04-29 13,284.38 13,334.42 13,151.56 13,253.61 0.0M
2025-04-28 13,181.23 13,308.74 13,137.87 13,284.38 0.0M
2025-04-25 13,188.79 13,248.63 13,097.93 13,181.23 0.0M
2025-04-24 13,137.59 13,262.28 13,079.88 13,188.79 0.0M
2025-04-23 13,066.06 13,397.95 13,066.06 13,138.66 0.0M
2025-04-22 12,980.72 13,122.06 12,931.10 13,066.06 0.0M
2025-04-21 13,092.53 13,092.53 12,660.91 12,823.38 0.0M
2025-04-17 12,892.55 13,206.19 12,892.55 13,092.53 0.0M
2025-04-16 12,892.15 13,057.02 12,816.28 12,891.62 0.0M
2025-04-15 12,855.89 12,966.02 12,830.55 12,892.15 0.0M
2025-04-14 12,596.92 12,929.41 12,596.92 12,853.39 0.0M
2025-04-11 12,458.32 12,611.75 12,199.86 12,596.92 0.0M
2025-04-10 12,770.79 12,770.79 12,140.80 12,457.83 0.0M
2025-04-09 11,982.99 12,822.12 11,524.75 12,769.09 0.0M
2025-04-08 12,282.85 12,610.18 11,849.42 11,982.21 0.0M
2025-04-07 12,658.00 12,801.02 12,001.57 12,282.85 0.0M
2025-04-04 13,247.24 13,247.24 12,644.40 12,658.00 0.0M
2025-04-03 13,823.95 13,823.95 13,233.03 13,247.24 0.0M
2025-04-02 13,741.66 13,848.11 13,652.94 13,822.91 0.0M
2025-04-01 13,787.33 13,791.79 13,568.53 13,740.50 0.0M
2025-03-31 13,641.99 13,811.43 13,619.63 13,736.57 0.0M
2025-03-28 13,610.05 13,676.42 13,507.66 13,604.91 0.0M
2025-03-27 13,689.86 13,793.49 13,578.39 13,607.11 0.0M
2025-03-26 13,592.59 13,714.07 13,592.59 13,682.33 0.0M
2025-03-25 13,732.48 13,755.01 13,503.32 13,592.59 0.0M
2025-03-24 13,484.81 13,747.99 13,484.81 13,732.48 0.0M
2025-03-21 13,677.44 13,677.44 13,412.83 13,484.68 0.0M
2025-03-20 13,706.96 13,772.02 13,628.02 13,677.27 0.0M
2025-03-19 13,690.40 13,804.72 13,593.67 13,706.96 0.0M
2025-03-18 13,796.78 13,834.77 13,636.28 13,690.19 0.0M
2025-03-17 13,551.56 13,825.03 13,551.56 13,784.43 0.0M
2025-03-14 13,350.25 13,554.58 13,345.55 13,551.39 0.0M
2025-03-13 13,641.80 13,742.01 13,319.18 13,337.76 0.0M
2025-03-12 13,675.18 13,751.55 13,575.08 13,635.56 0.0M
2025-03-11 13,820.43 13,904.74 13,574.99 13,673.66 0.0M
2025-03-10 13,999.72 14,081.06 13,747.35 13,820.43 0.0M
2025-03-07 13,939.61 14,064.37 13,848.53 13,990.60 0.0M
2025-03-06 14,326.83 14,326.83 13,916.45 13,937.39 0.0M
2025-03-05 14,077.99 14,353.75 14,071.79 14,326.62 0.0M
2025-03-04 14,356.73 14,421.89 14,163.93 14,176.17 0.0M
2025-03-03 14,277.11 14,435.94 14,267.70 14,356.18 0.0M
2025-02-28 14,164.18 14,285.63 14,114.58 14,272.57 0.0M
2025-02-27 14,086.94 14,245.22 14,086.94 14,162.78 0.0M
2025-02-26 14,151.65 14,206.98 14,036.62 14,086.94 0.0M
2025-02-25 14,042.56 14,203.54 14,016.36 14,145.69 0.0M
2025-02-24 13,982.57 14,124.69 13,939.10 14,037.34 0.0M
2025-02-21 14,102.41 14,125.62 13,885.31 13,982.41 0.0M
2025-02-20 14,031.14 14,128.90 13,979.30 14,102.20 0.0M
2025-02-19 14,031.02 14,077.70 13,955.64 14,031.14 0.0M
2025-02-18 13,933.43 14,091.21 13,920.32 14,031.02 0.0M
2025-02-14 14,048.15 14,126.89 13,966.75 13,967.40 0.0M
2025-02-13 13,852.26 14,074.18 13,835.94 14,045.23 0.0M
2025-02-12 13,958.09 13,958.09 13,723.96 13,869.34 0.0M
2025-02-11 13,879.73 13,959.53 13,804.70 13,958.09 0.0M
2025-02-10 13,891.79 13,909.67 13,773.64 13,879.73 0.0M
2025-02-07 13,937.32 13,974.20 13,829.63 13,889.42 0.0M
2025-02-06 13,893.35 13,949.15 13,838.20 13,930.32 0.0M
2025-02-05 13,709.55 13,941.85 13,709.55 13,893.35 0.0M
2025-02-04 13,699.75 13,748.62 13,567.61 13,709.55 0.0M
2025-02-03 13,587.48 13,746.92 13,479.49 13,699.75 0.0M
2025-01-31 13,771.20 13,871.63 13,693.37 13,742.53 0.0M
2025-01-30 13,567.25 13,877.89 13,567.25 13,767.98 0.0M
2025-01-29 13,770.23 13,807.85 13,506.40 13,567.25 0.0M
2025-01-28 13,911.94 13,911.94 13,733.95 13,770.23 0.0M
2025-01-27 13,786.16 13,922.47 13,692.65 13,911.94 0.0M
2025-01-24 13,660.80 13,864.73 13,660.80 13,786.11 0.0M
2025-01-23 13,599.52 13,713.88 13,497.81 13,711.85 0.0M
2025-01-22 13,839.22 13,839.22 13,591.20 13,599.52 0.0M
2025-01-21 13,613.89 13,849.86 13,613.89 13,839.22 0.0M
2025-01-17 13,576.83 13,663.11 13,555.79 13,557.11 0.0M
2025-01-16 13,357.63 13,589.50 13,338.48 13,576.83 0.0M
2025-01-15 13,354.43 13,682.17 13,343.78 13,357.63 0.0M
2025-01-14 13,238.02 13,382.32 13,238.02 13,351.95 0.0M
2025-01-13 13,088.91 13,248.23 13,038.12 13,238.02 0.0M
2025-01-10 13,393.86 13,393.86 13,068.46 13,088.20 0.0M
2025-01-08 13,361.15 13,411.59 13,245.80 13,391.41 0.0M
2025-01-07 13,427.01 13,558.18 13,318.44 13,360.81 0.0M
2025-01-06 13,644.56 13,676.78 13,418.90 13,427.01 0.0M
2025-01-03 13,461.52 13,651.61 13,458.62 13,644.56 0.0M
2025-01-02 13,588.77 13,597.84 13,412.26 13,459.68 0.0M