Premium
iShares ESG Aware MSCI USA Small Cap ETF (ESML)
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 | -0.31 | -0.569225119354 | 54.46 | 54.96 | 53.4804 | 80695 | 54.11536482 | SP |
| 4 | 0.98 | 1.84314463043 | 53.17 | 55.2899 | 51.8 | 441893 | 53.11476761 | SP |
| 12 | 6.91 | 14.6274343776 | 47.24 | 55.2899 | 46.52 | 216141 | 52.3192566 | SP |
| 26 | 7.14 | 15.1882578175 | 47.01 | 55.2899 | 45.38 | 194413 | 50.40290625 | SP |
| 52 | 13.35 | 32.7205882353 | 40.8 | 55.2899 | 40.62 | 162188 | 47.93638883 | SP |
| 156 | 19.92 | 58.19456617 | 34.23 | 55.2899 | 30.9 | 153179 | 41.6654892 | SP |
| 260 | 13.87 | 34.4339622642 | 40.28 | 55.2899 | 30.1828 | 156036 | 39.18808547 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782253800 | 54.02 | -0.66 | -1.21 | 53.53 | 54.44 | 53.53 | 82763 |
| 1782167400 | 54.68 | 0.19 | 0.35 | 54.96 | 54.96 | 54.62 | 68056 |
| 1781821800 | 54.49 | 0.88 | 1.64 | 54.38 | 54.53 | 54.0801 | 64055 |
| 1781735400 | 53.61 | -0.59 | -1.09 | 54.46 | 54.71 | 53.4804 | 107905 |
| 1781649000 | 54.2 | -0.48 | -0.88 | 54.65 | 55.11 | 54.17 | 151362 |
| 1781562600 | 54.68 | 0.27 | 0.50 | 55.24 | 55.2899 | 54.57 | 111961 |
| 1781303400 | 54.41 | 0.61 | 1.13 | 54.05 | 54.7 | 53.9186 | 76617 |
| 1781217000 | 53.8 | 1.46 | 2.79 | 52.77 | 53.88 | 52.51 | 216924 |
| 1781130600 | 52.34 | -0.64 | -1.21 | 52.835 | 53.569 | 52.31 | 94341 |
| 1781044200 | 52.98 | 0.37 | 0.70 | 52.99 | 53.82 | 51.8 | 6691678 |
| 1780957800 | 52.61 | 0.33 | 0.63 | 52.86 | 53.06 | 52.54 | 47792 |
| 1780698600 | 52.28 | -1.45 | -2.70 | 53.15 | 53.1909 | 52.03 | 71445 |
| 1780612200 | 53.73 | 0.4 | 0.75 | 53.21 | 53.895 | 53.1 | 88292 |
| 1780525800 | 53.33 | -0.25 | -0.47 | 53.43 | 53.46 | 53.08 | 55626 |
| 1780439400 | 53.58 | 0.23 | 0.43 | 53.21 | 53.6587 | 53.07 | 92513 |
| 1780353000 | 53.35 | 0.17 | 0.32 | 52.96 | 53.4897 | 52.9 | 99681 |
| 1780093800 | 53.18 | -0.11 | -0.21 | 53.39 | 53.4836 | 53.05 | 126702 |
| 1780007400 | 53.29 | 0.34 | 0.64 | 53.04 | 53.47 | 52.6801 | 93237 |
| 1779921000 | 52.95 | -0.08 | -0.15 | 53.17 | 53.27 | 52.905 | 55025 |
| 1779834600 | 53.03 | 0.83 | 1.59 | 52.73 | 53.07 | 52.59 | 63854 |
| 1779489000 | 52.2 | 0.35 | 0.68 | 52.06 | 52.35 | 51.9105 | 60852 |
| 1779402600 | 51.85 | 0.42 | 0.82 | 51.21 | 51.96 | 50.93 | 130007 |
| 1779316200 | 51.43 | 0.95 | 1.88 | 50.83 | 51.44 | 50.605 | 83098 |
| 1779229800 | 50.48 | -0.42 | -0.83 | 50.58 | 50.81 | 50.225 | 100456 |
| 1779143400 | 50.9 | -0.07 | -0.14 | 51.19 | 51.3 | 50.69 | 72652 |
| 1778884200 | 50.97 | -0.85 | -1.64 | 51.22 | 51.2927 | 50.97 | 75744 |
| 1778797800 | 51.82 | 0.12 | 0.23 | 51.86 | 52.07 | 51.6106 | 81645 |
| 1778711400 | 51.7 | -0.09 | -0.17 | 51.93 | 51.93 | 51.38 | 126215 |
| 1778625000 | 51.79 | -0.48 | -0.92 | 52.05 | 52.25 | 51.17 | 117513 |
| 1778538600 | 52.27 | -0.2 | -0.38 | 52.57 | 52.71 | 52.24 | 83359 |
| 1778279400 | 52.47 | 0.46 | 0.88 | 52.39 | 52.51 | 52.03 | 88428 |
| 1778193000 | 52.01 | -0.61 | -1.16 | 52.66 | 52.75 | 51.895 | 81779 |
| 1778106600 | 52.62 | 0.49 | 0.94 | 52.44 | 52.71 | 52.2401 | 103975 |
| 1778020200 | 52.13 | 0.78 | 1.52 | 51.77 | 52.2042 | 51.625 | 94791 |
| 1777933800 | 51.35 | -0.2 | -0.39 | 51.57 | 51.845 | 51.13 | 82994 |
| 1777674600 | 51.55 | 0.19 | 0.37 | 51.61 | 51.6574 | 51.3 | 54895 |
| 1777588200 | 51.36 | 0.93 | 1.84 | 50.6 | 51.45 | 50.55 | 101669 |
| 1777501800 | 50.43 | -0.3 | -0.59 | 50.9 | 50.9 | 50.225 | 104889 |
| 1777415400 | 50.73 | -0.52 | -1.01 | 50.96 | 51.28 | 50.6 | 70893 |
| 1777329000 | 51.25 | 0.1 | 0.20 | 51.26 | 51.35 | 51.18 | 58919 |
| 1777069800 | 51.15 | 0.17 | 0.33 | 51.26 | 51.27 | 50.8001 | 67277 |
| 1776983400 | 50.98 | -0.2 | -0.39 | 51.15 | 51.28 | 50.39 | 80298 |
| 1776897000 | 51.18 | 0.03 | 0.06 | 51.67 | 51.91 | 51.03 | 57550 |
| 1776810600 | 51.15 | -0.42 | -0.81 | 51.62 | 51.9499 | 51.07 | 270281 |
| 1776724200 | 51.57 | 0.33 | 0.64 | 51.17 | 51.5899 | 51.09 | 131431 |
| 1776465000 | 51.24 | 0.92 | 1.83 | 50.76 | 51.575 | 50.76 | 231379 |
| 1776378600 | 50.32 | 0.19 | 0.38 | 50.14 | 50.3848 | 50.06 | 102346 |
| 1776292200 | 50.13 | -0.1 | -0.20 | 50.3 | 50.338 | 49.89 | 75291 |
| 1776205800 | 50.23 | 0.29 | 0.58 | 50.11 | 50.32 | 49.94 | 67311 |
| 1776119400 | 49.94 | 0.78 | 1.59 | 49 | 49.94 | 49 | 105230 |
| 1775860200 | 49.16 | -0.26 | -0.52 | 49.59 | 49.59 | 49.1 | 105613 |
| 1775773800 | 49.415 | 0.19 | 0.38 | 48.95 | 49.58 | 48.95 | 85995 |
| 1775687400 | 49.23 | 1.36 | 2.84 | 49.4 | 49.537 | 48.99 | 87719 |
| 1775601000 | 47.87 | 0.06 | 0.13 | 47.66 | 47.97 | 47.49 | 130514 |
| 1775514600 | 47.81 | 0.24 | 0.50 | 47.54 | 47.87 | 47.395 | 151846 |
| 1775169000 | 47.57 | 0.16 | 0.34 | 46.52 | 47.86 | 46.52 | 176566 |
| 1775082600 | 47.41 | 0.39 | 0.83 | 47.24 | 47.8 | 47.24 | 158796 |
| 1774996200 | 47.02 | 1.42 | 3.11 | 46.3 | 47.29 | 46.09 | 74421 |
| 1774909800 | 45.6 | -0.47 | -1.02 | 46.59 | 46.59 | 45.38 | 169394 |
| 1774650600 | 46.07 | -0.78 | -1.66 | 46.59 | 46.685 | 46 | 72087 |
| 1774564200 | 46.85 | -0.69 | -1.45 | 46.96 | 47.625 | 46.81 | 321043 |
| 1774477800 | 47.54 | 0.43 | 0.91 | 47.59 | 47.715 | 47.085 | 1471912 |
| 1774391400 | 47.11 | 0.24 | 0.51 | 46.47 | 47.3451 | 46.42 | 177925 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
