Premium
iShares MSCI Emerging Markets Quality Factor ETF (EQLT)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6448 | -2.63088102689 | 24.5089 | 24.53 | 23.55 | 603 | 23.90139738 | SP |
| 4 | -0.1772 | -0.737064967369 | 24.0413 | 24.9 | 23.55 | 171 | 23.95691137 | SP |
| 12 | -2.5193 | -9.54880720453 | 26.3834 | 26.52 | 23.55 | 451 | 25.30792425 | SP |
| 26 | -13.1359 | -35.5024324324 | 37 | 37 | 23.55 | 211 | 25.29342751 | SP |
| 52 | -13.1359 | -35.5024324324 | 37 | 37 | 23.55 | 107 | 25.29342751 | SP |
| 156 | -13.1359 | -35.5024324324 | 37 | 37 | 23.55 | 36 | 25.29342751 | SP |
| 260 | -13.1359 | -35.5024324324 | 37 | 37 | 23.55 | 21 | 25.29342751 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 23.8641 | 0.09 | 0.38 | 23.56 | 23.8641 | 23.56 | 46 |
| 1734651000 | 23.7744 | 0.15 | 0.62 | 23.6283 | 23.9 | 23.6283 | 2072 |
| 1734564600 | 23.6283 | -0.61 | -2.52 | 24.2381 | 24.2381 | 23.55 | 120 |
| 1734478200 | 24.2381 | -0.16 | -0.64 | 24.2761 | 24.33 | 24.2381 | 701 |
| 1734391800 | 24.3953 | -0.12 | -0.49 | 24.53 | 24.53 | 24.37 | 120 |
| 1734132600 | 24.5148 | 0.01 | 0.02 | 24.5089 | 24.5148 | 24.5089 | 1 |
| 1734046200 | 24.5089 | -0.12 | -0.48 | 24.6273 | 24.6273 | 24.5089 | 6 |
| 1733959800 | 24.6273 | 0.14 | 0.57 | 24.4889 | 24.6273 | 24.4889 | 77 |
| 1733873400 | 24.4889 | -0.32 | -1.27 | 24.8043 | 24.8043 | 24.4889 | 0 |
| 1733787000 | 24.8043 | 0.51 | 2.11 | 24.9 | 24.9 | 24.8043 | 124 |
| 1733527800 | 24.2909 | -0.05 | -0.22 | 24.3455 | 24.3455 | 24.2909 | 0 |
| 1733441400 | 24.3455 | 0.18 | 0.73 | 24.1698 | 24.3455 | 24.1698 | 12 |
| 1733355000 | 24.1698 | 0.11 | 0.47 | 24.0571 | 24.1698 | 24.0571 | 1 |
| 1733268600 | 24.0571 | -0.01 | -0.04 | 24.0669 | 24.0669 | 24.0571 | 3 |
| 1733182200 | 24.0669 | 0.05 | 0.20 | 24.0195 | 24.0669 | 24.0195 | 5 |
| 1732917840 | 24.0195 | 0.01 | 0.05 | 24.007 | 24.0195 | 23.87 | 10 |
| 1732750200 | 24.007 | -0.05 | -0.20 | 24.0544 | 24.0544 | 24.007 | 3 |
| 1732663800 | 24.0544 | -0.1 | -0.43 | 24.1588 | 24.1588 | 24.0544 | 2 |
| 1732577400 | 24.1588 | 0.1 | 0.40 | 24.29 | 24.29 | 24.1588 | 5 |
| 1732318200 | 24.0617 | 0.02 | 0.08 | 24.0413 | 24.0617 | 24.0413 | 1 |
| 1732231800 | 24.0413 | -0.1 | -0.40 | 24.1383 | 24.1383 | 24.0413 | 0 |
| 1732145400 | 24.1383 | -0.03 | -0.12 | 24.1673 | 24.1673 | 24.1383 | 13 |
| 1732059000 | 24.1673 | -0 | -0.00 | 24.168 | 24.168 | 24.1673 | 0 |
| 1731972600 | 24.168 | 0.24 | 1.00 | 24.14 | 24.168 | 24.14 | 106 |
| 1731713400 | 23.9282 | -0.03 | -0.13 | 23.9601 | 23.9601 | 23.9282 | 12 |
| 1731627000 | 23.9601 | -0.01 | -0.04 | 23.9698 | 24.09 | 23.9601 | 310 |
| 1731540600 | 23.9698 | -0.17 | -0.72 | 24.1439 | 24.1439 | 23.9698 | 126 |
| 1731454200 | 24.1439 | -0.37 | -1.52 | 24.49 | 24.49 | 24.0825 | 615 |
| 1731367800 | 24.5156 | -0.16 | -0.67 | 24.6801 | 24.6801 | 24.5156 | 153 |
| 1731108600 | 24.6801 | -0.69 | -2.73 | 25.372 | 25.372 | 24.6801 | 600 |
| 1731022200 | 25.372 | 0.52 | 2.08 | 24.8541 | 25.4 | 24.8541 | 61 |
| 1730935800 | 24.8541 | -0.24 | -0.97 | 25.0965 | 25.0965 | 24.679 | 1377 |
| 1730849400 | 25.0965 | 0.31 | 1.26 | 24.7839 | 25.0965 | 24.7839 | 319 |
| 1730763000 | 24.7839 | 0.11 | 0.46 | 24.97 | 24.97 | 24.7839 | 13 |
| 1730500200 | 24.6693 | 0.02 | 0.10 | 24.6444 | 24.87 | 24.6444 | 5038 |
| 1730413800 | 24.6444 | -0.18 | -0.71 | 24.8198 | 24.8198 | 24.6444 | 13 |
| 1730327400 | 24.8198 | -0.24 | -0.95 | 25.0575 | 25.0575 | 24.8198 | 7 |
| 1730241000 | 25.0575 | -0.07 | -0.30 | 25.1319 | 25.1319 | 25.0575 | 26 |
| 1730154600 | 25.1319 | 0.14 | 0.56 | 25.19 | 25.19 | 25.1319 | 9 |
| 1729895400 | 24.9909 | -0.05 | -0.18 | 25.037 | 25.09 | 24.9909 | 13 |
| 1729809000 | 25.037 | -0.05 | -0.20 | 25.16 | 25.16 | 25.037 | 49 |
| 1729722600 | 25.0879 | -0.23 | -0.92 | 25.3211 | 25.3211 | 25.0879 | 42 |
| 1729636200 | 25.3211 | -0.03 | -0.13 | 25.36 | 25.36 | 25.3211 | 144 |
| 1729549800 | 25.3549 | -0.15 | -0.58 | 25.5017 | 25.5017 | 25.3549 | 8 |
| 1729290600 | 25.5017 | 0.19 | 0.75 | 25.3125 | 25.5017 | 25.3125 | 7 |
| 1729204200 | 25.3125 | -0.14 | -0.55 | 25.4516 | 25.4516 | 25.3125 | 0 |
| 1729117800 | 25.4516 | 0.18 | 0.72 | 25.27 | 25.4516 | 25.27 | 51 |
| 1729031400 | 25.27 | -0.54 | -2.08 | 25.8055 | 25.8055 | 25.27 | 0 |
| 1728945000 | 25.8055 | -0.07 | -0.26 | 25.8719 | 25.91 | 25.8055 | 10 |
| 1728685800 | 25.8719 | 0.14 | 0.54 | 25.7324 | 25.8719 | 25.7324 | 53 |
| 1728599400 | 25.7324 | 0.05 | 0.21 | 25.6795 | 25.7324 | 25.6795 | 12 |
| 1728513000 | 25.6795 | -0.2 | -0.77 | 25.8786 | 25.8786 | 25.6795 | 26 |
| 1728426600 | 25.8786 | -0.51 | -1.92 | 26.3855 | 26.3855 | 25.8786 | 8 |
| 1728340200 | 26.3855 | 0.1 | 0.38 | 26.52 | 26.52 | 26.3855 | 4 |
| 1728081000 | 26.2866 | 0.18 | 0.70 | 26.1037 | 26.2866 | 26.1037 | 3012 |
| 1727994600 | 26.1037 | -0.36 | -1.38 | 26.468 | 26.468 | 26.1037 | 5 |
| 1727908200 | 26.468 | 0.32 | 1.20 | 26.153 | 26.468 | 26.153 | 3014 |
| 1727821800 | 26.153 | 0.38 | 1.49 | 25.7698 | 26.153 | 25.7698 | 110 |
| 1727735400 | 25.7698 | -0.58 | -2.21 | 26.3533 | 26.3533 | 25.7698 | 8009 |
| 1727476200 | 26.3533 | -0.03 | -0.11 | 26.3834 | 26.3834 | 26.3533 | 0 |
| 1727389800 | 26.3834 | 0.87 | 3.40 | 25.515 | 26.3834 | 25.515 | 0 |
| 1727303400 | 25.515 | -0.3 | -1.17 | 25.8172 | 25.8172 | 25.515 | 0 |
| 1727217000 | 25.8172 | 0.79 | 3.15 | 25.0284 | 25.8172 | 25.0284 | 0 |
| 1727130600 | 25.0284 | 0.22 | 0.87 | 24.812 | 25.0284 | 24.812 | 0 |
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
