Premium
iShares ESG Aware MSCI USA Growth ETF (EGUS)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.24 | 8.77810891357 | 36.91 | 40.15 | 36.28 | 2555 | 37.9159397 | SP |
| 4 | -0.4877 | -1.20011713261 | 40.6377 | 40.6377 | 34.89 | 2073 | 38.15811309 | SP |
| 12 | -5.1884 | -11.4437209959 | 45.3384 | 45.87 | 34.89 | 4144 | 42.11096912 | SP |
| 26 | -1.9216 | -4.56745167762 | 42.0716 | 46.5605 | 34.89 | 5750 | 43.80190954 | SP |
| 52 | 4.3739 | 12.2257596552 | 35.7761 | 46.5605 | 34.89 | 3308 | 43.32025348 | SP |
| 156 | 13.5535 | 50.9597127442 | 26.5965 | 46.5605 | 24.4843 | 1599 | 42.51033588 | SP |
| 260 | 13.5535 | 50.9597127442 | 26.5965 | 46.5605 | 24.4843 | 1599 | 42.51033588 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 40.15 | 0.69 | 1.74 | 39.63 | 40.15 | 39.63 | 14009 |
| 1745533800 | 39.4643 | 1.15 | 3.00 | 38.31 | 39.4643 | 38.31 | 1385 |
| 1745447400 | 38.3161 | 0.97 | 2.59 | 37.35 | 38.84 | 37.35 | 3222 |
| 1745361000 | 37.35 | 1.04 | 2.86 | 36.313 | 37.42 | 36.313 | 5365 |
| 1745274600 | 36.313 | -1.04 | -2.78 | 36.91 | 36.91 | 36.28 | 248 |
| 1744929000 | 37.35 | -0.03 | -0.07 | 37.54 | 37.67 | 37.35 | 1107 |
| 1744842600 | 37.3751 | -1.23 | -3.18 | 38.602 | 38.602 | 37.03 | 4819 |
| 1744756200 | 38.602 | 0.02 | 0.06 | 38.58 | 38.84 | 38.58 | 2318 |
| 1744669800 | 38.58 | 0.21 | 0.54 | 38.3717 | 38.902 | 38.27 | 4975 |
| 1744410600 | 38.3717 | 0.68 | 1.81 | 37.69 | 38.3717 | 37.52 | 1992 |
| 1744324200 | 37.69 | -0.46 | -1.21 | 38.15 | 38.15 | 37.29 | 2700 |
| 1744237800 | 38.15 | 3.26 | 9.34 | 34.89 | 38.15 | 34.89 | 1045 |
| 1744151400 | 34.89 | -0.67 | -1.89 | 35.5622 | 36.96 | 34.89 | 397 |
| 1744065000 | 35.5622 | 0.05 | 0.15 | 35.51 | 36.9 | 35.2999 | 1037 |
| 1743805800 | 35.51 | -2.35 | -6.21 | 36.85 | 36.85 | 35.51 | 833 |
| 1743719400 | 37.86 | -2.39 | -5.93 | 40.247 | 40.247 | 37.86 | 251 |
| 1743633000 | 40.247 | 0.41 | 1.03 | 39.8381 | 40.247 | 39.8381 | 1173 |
| 1743546600 | 39.8381 | 0.39 | 0.98 | 39.29 | 39.89 | 39.29 | 353 |
| 1743460200 | 39.45 | -0.03 | -0.08 | 38.98 | 39.45 | 38.49 | 2240 |
| 1743201000 | 39.48 | -1.16 | -2.85 | 40.6377 | 40.6377 | 39.47 | 3930 |
| 1743114600 | 40.6377 | -0.22 | -0.53 | 40.8559 | 40.8559 | 40.6 | 6167 |
| 1743028200 | 40.8559 | -0.98 | -2.35 | 41.81 | 41.81 | 40.76 | 1574 |
| 1742941800 | 41.8385 | 0.25 | 0.60 | 41.83 | 41.8385 | 41.71 | 2425 |
| 1742855400 | 41.59 | 0.97 | 2.38 | 41.13 | 41.65 | 41.13 | 30659 |
| 1742596200 | 40.6233 | 0.21 | 0.51 | 40.4174 | 40.6233 | 40.19 | 5491 |
| 1742509800 | 40.4174 | -0.08 | -0.21 | 40.501 | 40.83 | 40.21 | 8024 |
| 1742423400 | 40.501 | 0.64 | 1.61 | 40.17 | 40.77 | 40.17 | 179 |
| 1742337000 | 39.86 | -0.76 | -1.87 | 40.6009 | 40.6009 | 39.79 | 8534 |
| 1742250600 | 40.6216 | 0.07 | 0.18 | 40.55 | 40.6216 | 40.51 | 647 |
| 1741991400 | 40.5495 | 1.1 | 2.80 | 39.83 | 40.5495 | 39.83 | 3579 |
| 1741905000 | 39.4449 | -0.93 | -2.29 | 40.36 | 40.36 | 39.4449 | 7024 |
| 1741818600 | 40.37 | 0.59 | 1.48 | 40.5 | 40.5 | 40.24 | 8170 |
| 1741732200 | 39.7798 | 0.02 | 0.05 | 39.53 | 40.24 | 39.53 | 991 |
| 1741645800 | 39.76 | -1.78 | -4.29 | 41.01 | 41.01 | 39.49 | 7970 |
| 1741390200 | 41.542 | 0.2 | 0.48 | 41.3434 | 41.542 | 41.03 | 3758 |
| 1741303800 | 41.3434 | -1.24 | -2.92 | 41.53 | 41.54 | 41.3434 | 419 |
| 1741217400 | 42.587 | 0.61 | 1.46 | 41.95 | 42.587 | 41.95 | 706 |
| 1741131000 | 41.9735 | -0.18 | -0.42 | 41.89 | 42.65 | 41.89 | 2013 |
| 1741044600 | 42.15 | -1.17 | -2.70 | 43.61 | 43.61 | 42.15 | 957 |
| 1740785400 | 43.32 | 0.71 | 1.67 | 42.59 | 43.32 | 42.51 | 1223 |
| 1740699000 | 42.61 | -1.21 | -2.76 | 44.29 | 44.29 | 42.61 | 332 |
| 1740612600 | 43.8212 | 0.3 | 0.69 | 43.96 | 44.14 | 43.8212 | 631 |
| 1740526200 | 43.52 | -0.55 | -1.25 | 43.84 | 43.88 | 43.2545 | 2593 |
| 1740439800 | 44.07 | -0.47 | -1.06 | 44.5422 | 44.5422 | 44.06 | 14905 |
| 1740180600 | 44.5422 | -1.02 | -2.23 | 45.56 | 45.56 | 44.5422 | 1683 |
| 1740094200 | 45.56 | -0.19 | -0.43 | 45.8 | 45.8 | 45.3 | 2784 |
| 1740007800 | 45.7545 | -0.01 | -0.01 | 45.58 | 45.7545 | 45.58 | 167 |
| 1739921400 | 45.76 | -0.01 | -0.02 | 45.87 | 45.87 | 45.52 | 9627 |
| 1739575800 | 45.77 | 0.1 | 0.21 | 45.78 | 45.78 | 45.58 | 2059 |
| 1739489400 | 45.6724 | 0.55 | 1.22 | 45.12 | 45.6724 | 45.12 | 1766 |
| 1739403000 | 45.12 | -0.11 | -0.24 | 44.9 | 45.18 | 44.79 | 27085 |
| 1739316600 | 45.23 | -0.08 | -0.18 | 45.26 | 45.37 | 45.13 | 6702 |
| 1739230200 | 45.31 | 0.41 | 0.91 | 45.29 | 45.41 | 45.29 | 5875 |
| 1738971000 | 44.9 | -0.54 | -1.18 | 45.53 | 45.53 | 44.85 | 15266 |
| 1738884600 | 45.4374 | 0.29 | 0.64 | 45.17 | 45.4374 | 45.17 | 1483 |
| 1738798200 | 45.1506 | 0.06 | 0.14 | 44.93 | 45.1506 | 44.76 | 680 |
| 1738711800 | 45.0871 | 0.49 | 1.10 | 44.5963 | 45.09 | 44.5963 | 1065 |
| 1738625400 | 44.5963 | -0.51 | -1.12 | 44.19 | 44.68 | 44.19 | 4907 |
| 1738366200 | 45.1034 | -0.24 | -0.52 | 45.3384 | 45.74 | 45.09 | 867 |
| 1738279800 | 45.3384 | 0.15 | 0.33 | 45.41 | 45.41 | 45.12 | 1654 |
| 1738193400 | 45.19 | -0.41 | -0.89 | 45.5975 | 45.5975 | 45 | 1415 |
| 1738107000 | 45.5975 | 1.13 | 2.53 | 44.87 | 45.61 | 44.5155 | 2959 |
| 1738020600 | 44.4725 | -1.66 | -3.59 | 44.65 | 44.74 | 44.3 | 331371 |
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
