Premium
iShares ESG Aware 80/20 Aggressive Allocation ETF (EAOA)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.02 | -2.82313866593 | 36.13 | 36.43 | 35.11 | 2777 | 35.63725259 | SP |
| 4 | -1.67 | -4.54051114736 | 36.78 | 37.31 | 35.11 | 1738 | 36.36134302 | SP |
| 12 | -1.77 | -4.79934924078 | 36.88 | 37.31 | 35.11 | 2357 | 36.18029305 | SP |
| 26 | -0.0482 | -0.137094618041 | 35.1582 | 37.46 | 34.87 | 2250 | 36.35818438 | SP |
| 52 | 1.55 | 4.61859356377 | 33.56 | 37.46 | 32.31 | 1737 | 35.60684676 | SP |
| 156 | 3.99 | 12.8213367609 | 31.12 | 37.46 | 25.34 | 1657 | 32.05844472 | SP |
| 260 | 9 | 34.4695518958 | 26.11 | 37.46 | 25.2928 | 2055 | 32.02831564 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 35.3991 | -0.75 | -2.08 | 35.84 | 35.84 | 35.36 | 8990 |
| 1741390200 | 36.152 | 0.2 | 0.56 | 36.02 | 36.152 | 35.69 | 1533 |
| 1741303800 | 35.9521 | -0.48 | -1.31 | 36.09 | 36.09 | 35.89 | 2515 |
| 1741217400 | 36.43 | 0.42 | 1.17 | 36.06 | 36.43 | 36.06 | 584 |
| 1741131000 | 36.0092 | -0.21 | -0.57 | 36.13 | 36.13 | 35.86 | 261 |
| 1741044600 | 36.2164 | -0.32 | -0.89 | 36.81 | 36.81 | 36.2164 | 1514 |
| 1740785400 | 36.5405 | 0.27 | 0.73 | 36.34 | 36.5405 | 36.34 | 2558 |
| 1740699000 | 36.2745 | -0.43 | -1.17 | 36.87 | 36.87 | 36.2745 | 199 |
| 1740612600 | 36.7027 | 0.05 | 0.14 | 36.6507 | 36.95 | 36.6507 | 906 |
| 1740526200 | 36.6507 | -0.01 | -0.02 | 36.89 | 36.89 | 36.5899 | 386 |
| 1740439800 | 36.6568 | -0.15 | -0.40 | 36.98 | 36.98 | 36.6568 | 1999 |
| 1740180600 | 36.8046 | -0.4 | -1.08 | 37.255 | 37.28 | 36.8046 | 82 |
| 1740094200 | 37.2056 | -0.02 | -0.07 | 37.16 | 37.2056 | 37.16 | 524 |
| 1740007800 | 37.2303 | -0.06 | -0.16 | 37.05 | 37.2303 | 37.05 | 1774 |
| 1739921400 | 37.29 | 0.1 | 0.27 | 37.31 | 37.31 | 37.2 | 4036 |
| 1739575800 | 37.19 | 0.05 | 0.13 | 37.16 | 37.25 | 37.16 | 1111 |
| 1739489400 | 37.14 | 0.37 | 1.01 | 36.96 | 37.14 | 36.9 | 1001 |
| 1739403000 | 36.7669 | -0.08 | -0.21 | 36.64 | 36.7669 | 36.56 | 1567 |
| 1739316600 | 36.8461 | -0.03 | -0.09 | 36.78 | 36.8461 | 36.78 | 1476 |
| 1739230200 | 36.88 | 0.22 | 0.59 | 36.95 | 36.95 | 36.88 | 397 |
| 1738971000 | 36.6623 | -0.28 | -0.75 | 37.06 | 37.06 | 36.6623 | 2185 |
| 1738884600 | 36.9406 | 0.07 | 0.19 | 36.92 | 36.9406 | 36.92 | 164 |
| 1738798200 | 36.871 | 0.18 | 0.48 | 36.8 | 36.871 | 36.7399 | 386 |
| 1738711800 | 36.6955 | 0.29 | 0.78 | 36.505 | 36.6955 | 36.505 | 126 |
| 1738625400 | 36.41 | -0.26 | -0.71 | 36.12 | 36.4714 | 36.12 | 5338 |
| 1738366200 | 36.6719 | -0.2 | -0.54 | 37 | 37.07 | 36.6719 | 1005 |
| 1738279800 | 36.87 | 0.22 | 0.59 | 36.91 | 36.94 | 36.87 | 8654 |
| 1738193400 | 36.6529 | -0.1 | -0.27 | 36.82 | 36.82 | 36.6529 | 220 |
| 1738107000 | 36.7508 | 0.22 | 0.59 | 36.6 | 36.7508 | 36.5836 | 751 |
| 1738020600 | 36.5335 | -0.36 | -0.96 | 36.49 | 36.5335 | 36.4401 | 2105 |
| 1737761400 | 36.8889 | 0.13 | 0.35 | 36.97 | 37.0101 | 36.8889 | 1309 |
| 1737675000 | 36.7586 | 0 | 0.00 | 36.7586 | 36.7586 | 36.7586 | 0 |
| 1737588600 | 36.7586 | 0.08 | 0.23 | 36.7 | 36.804 | 36.7 | 1059 |
| 1737502200 | 36.6749 | 0.37 | 1.03 | 36.43 | 36.6749 | 36.43 | 5771 |
| 1737156600 | 36.3002 | 0.22 | 0.61 | 36.49 | 36.49 | 36.3002 | 1329 |
| 1737070200 | 36.0811 | 0.04 | 0.10 | 36.19 | 36.19 | 36.02 | 6774 |
| 1736983800 | 36.0448 | 0.56 | 1.58 | 36.09 | 36.09 | 35.9199 | 2453 |
| 1736897400 | 35.4844 | 0.09 | 0.27 | 35.48 | 35.57 | 35.33 | 10702 |
| 1736811000 | 35.39 | -0 | -0.01 | 35.24 | 35.39 | 35.24 | 2218 |
| 1736551800 | 35.3939 | -0.52 | -1.44 | 35.74 | 35.74 | 35.3763 | 10569 |
| 1736379000 | 35.91 | 0.03 | 0.09 | 35.72 | 35.91 | 35.72 | 1208 |
| 1736292600 | 35.8789 | -0.25 | -0.70 | 36.37 | 36.37 | 35.8789 | 1163 |
| 1736206200 | 36.1304 | 0.16 | 0.44 | 36.28 | 36.38 | 36.1304 | 5664 |
| 1735947000 | 35.9717 | 0.29 | 0.82 | 35.92 | 36 | 35.92 | 1351 |
| 1735860600 | 35.6786 | -0.04 | -0.12 | 35.99 | 35.99 | 35.6786 | 1038 |
| 1735687800 | 35.7214 | -0.14 | -0.39 | 36.02 | 36.02 | 35.7 | 384 |
| 1735601400 | 35.86 | -0.2 | -0.55 | 35.85 | 35.94 | 35.68 | 3930 |
| 1735342200 | 36.0593 | -0.27 | -0.75 | 36.18 | 36.18 | 36 | 632 |
| 1735255800 | 36.3318 | 0.06 | 0.15 | 36.3 | 36.3319 | 36.2317 | 4342 |
| 1735077840 | 36.2767 | 0.22 | 0.61 | 36.16 | 36.2767 | 36.16 | 2313 |
| 1734996600 | 36.0565 | 0.18 | 0.50 | 36 | 36.0565 | 35.8 | 5842 |
| 1734737400 | 35.876 | -0.04 | -0.10 | 35.6521 | 35.876 | 35.53 | 40 |
| 1734651000 | 35.9117 | -0.1 | -0.27 | 36.25 | 36.25 | 35.9117 | 1202 |
| 1734564600 | 36.0085 | -0.85 | -2.32 | 36.88 | 36.9 | 36.0085 | 517 |
| 1734478200 | 36.8621 | -0.13 | -0.35 | 36.88 | 36.9099 | 36.86 | 1133 |
| 1734391800 | 36.99 | 0.05 | 0.13 | 37.07 | 37.07 | 36.99 | 6402 |
| 1734132600 | 36.9409 | -0.07 | -0.18 | 37.009 | 37.009 | 36.88 | 10916 |
| 1734046200 | 37.009 | -0.2 | -0.54 | 37.18 | 37.18 | 37.009 | 237 |
| 1733959800 | 37.2098 | 0.21 | 0.56 | 37.25 | 37.25 | 37.2098 | 71 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
