Premium
iShares ESG Aware MSCI USA Value ETF (EVUS)
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 | -0.1961 | -0.649983427246 | 30.17 | 30.19 | 29.8166 | 1368 | 29.885858 | SP |
| 4 | 1.0439 | 3.60836501901 | 28.93 | 30.21 | 28.5082 | 32133 | 30.12075893 | SP |
| 12 | -0.2961 | -0.978196233895 | 30.27 | 31.11 | 28.49 | 11334 | 30.10944068 | SP |
| 26 | 2.4099 | 8.74292555507 | 27.564 | 31.11 | 27.3381 | 6048 | 29.96665502 | SP |
| 52 | 4.0595 | 15.6650356559 | 25.9144 | 31.11 | 25.76 | 3320 | 29.71076381 | SP |
| 156 | 4.5839 | 18.0539582513 | 25.39 | 31.11 | 22.4018 | 1994 | 28.94290214 | SP |
| 260 | 4.5839 | 18.0539582513 | 25.39 | 31.11 | 22.4018 | 1994 | 28.94290214 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738884600 | 29.9739 | -0.08 | -0.28 | 30.0578 | 30.0578 | 29.9739 | 0 |
| 1738798200 | 30.0578 | 0.21 | 0.70 | 29.97 | 30.0578 | 29.93 | 713 |
| 1738711800 | 29.85 | -0.03 | -0.09 | 29.8769 | 29.89 | 29.85 | 3270 |
| 1738625400 | 29.8769 | -0.08 | -0.26 | 29.9548 | 29.9548 | 29.8166 | 2597 |
| 1738366200 | 29.9548 | -0.22 | -0.71 | 30.17 | 30.19 | 29.9548 | 260 |
| 1738279800 | 30.17 | 0.26 | 0.85 | 29.9148 | 30.21 | 29.9148 | 5524 |
| 1738193400 | 29.9148 | -0.03 | -0.08 | 29.94 | 30.09 | 29.9148 | 1331 |
| 1738107000 | 29.94 | -0.24 | -0.80 | 30.08 | 30.08 | 29.94 | 11345 |
| 1738020600 | 30.18 | 0.2 | 0.68 | 29.9752 | 30.18 | 29.9752 | 460338 |
| 1737761400 | 29.9752 | 0.11 | 0.35 | 30.04 | 30.04 | 29.97 | 7113 |
| 1737675000 | 29.8697 | 0 | 0.00 | 29.8697 | 29.8697 | 29.8697 | 0 |
| 1737588600 | 29.8697 | -0.19 | -0.63 | 30.06 | 30.06 | 29.8697 | 4815 |
| 1737502200 | 30.06 | 0.37 | 1.24 | 29.87 | 30.06 | 29.87 | 46483 |
| 1737156600 | 29.693 | 0.17 | 0.59 | 29.5202 | 29.74 | 29.5202 | 15960 |
| 1737070200 | 29.5202 | 0.2 | 0.69 | 29.3172 | 29.55 | 29.3172 | 17862 |
| 1736983800 | 29.3172 | 0.32 | 1.12 | 28.9936 | 29.395 | 28.9936 | 144 |
| 1736897400 | 28.9936 | 0.22 | 0.76 | 28.7761 | 28.9936 | 28.7761 | 107 |
| 1736811000 | 28.7761 | 0.27 | 0.94 | 28.5082 | 28.7761 | 28.5082 | 430 |
| 1736551800 | 28.5082 | -0.43 | -1.50 | 28.93 | 28.93 | 28.5082 | 108 |
| 1736379000 | 28.9411 | 0.05 | 0.16 | 28.93 | 28.9411 | 28.81 | 210 |
| 1736292600 | 28.8959 | 0.01 | 0.04 | 29.08 | 29.08 | 28.8959 | 220 |
| 1736206200 | 28.8844 | -0.07 | -0.26 | 29.15 | 29.15 | 28.8844 | 296 |
| 1735947000 | 28.9592 | 0.23 | 0.81 | 28.7263 | 28.9592 | 28.7263 | 8 |
| 1735860600 | 28.7263 | -0.04 | -0.13 | 28.7632 | 29 | 28.7 | 297 |
| 1735687800 | 28.7632 | 0.05 | 0.19 | 28.71 | 28.79 | 28.71 | 204 |
| 1735601400 | 28.71 | -0.27 | -0.93 | 28.9793 | 28.9793 | 28.71 | 251 |
| 1735342200 | 28.9793 | -0.18 | -0.60 | 29.1545 | 29.1545 | 28.9793 | 222 |
| 1735255800 | 29.1545 | 0.07 | 0.23 | 29.0871 | 29.1545 | 29.04 | 148 |
| 1735077840 | 29.0871 | 0.2 | 0.68 | 28.89 | 29.0871 | 28.89 | 590 |
| 1734996600 | 28.89 | 0.09 | 0.32 | 28.67 | 28.89 | 28.67 | 726 |
| 1734737400 | 28.7973 | 0.31 | 1.08 | 28.49 | 28.86 | 28.49 | 1871 |
| 1734651000 | 28.49 | -0.09 | -0.31 | 28.58 | 28.78 | 28.49 | 743 |
| 1734564600 | 28.58 | -0.73 | -2.49 | 29.31 | 29.34 | 28.58 | 2314 |
| 1734478200 | 29.31 | -0.33 | -1.11 | 29.4774 | 29.4774 | 29.23 | 3926 |
| 1734391800 | 29.64 | -0.2 | -0.67 | 29.93 | 29.93 | 29.64 | 850 |
| 1734132600 | 29.8403 | -0.09 | -0.30 | 30.01 | 30.01 | 29.83 | 566 |
| 1734046200 | 29.9291 | -0.09 | -0.31 | 30.0234 | 30.0499 | 29.9291 | 3040 |
| 1733959800 | 30.0234 | -0.08 | -0.26 | 30.102 | 30.16 | 30.0234 | 127 |
| 1733873400 | 30.102 | -0.18 | -0.61 | 30.2866 | 30.2866 | 30.102 | 1074 |
| 1733787000 | 30.2866 | -0.16 | -0.51 | 30.4427 | 30.4427 | 30.2866 | 119 |
| 1733527800 | 30.4427 | -0.1 | -0.32 | 30.5408 | 30.5408 | 30.4427 | 0 |
| 1733441400 | 30.5408 | -0.11 | -0.34 | 30.6465 | 30.6465 | 30.5408 | 18 |
| 1733355000 | 30.6465 | -0.07 | -0.23 | 30.7159 | 30.7159 | 30.61 | 2673 |
| 1733268600 | 30.7159 | -0.16 | -0.52 | 30.8759 | 30.8759 | 30.7099 | 570 |
| 1733182200 | 30.8759 | -0.17 | -0.56 | 31.1 | 31.1 | 30.8759 | 612 |
| 1732917840 | 31.0497 | 0.1 | 0.32 | 31.11 | 31.11 | 31.0497 | 1307 |
| 1732750200 | 30.9516 | -0.02 | -0.06 | 30.97 | 31.09 | 30.9516 | 280 |
| 1732663800 | 30.97 | 0.02 | 0.06 | 30.98 | 30.98 | 30.8 | 2887 |
| 1732577400 | 30.95 | 0.21 | 0.68 | 30.85 | 31.05 | 30.85 | 2154 |
| 1732318200 | 30.7407 | 0.23 | 0.77 | 30.5066 | 30.7407 | 30.5066 | 545 |
| 1732231800 | 30.5066 | 0.35 | 1.16 | 30.157 | 30.53 | 30.157 | 128 |
| 1732145400 | 30.157 | 0.05 | 0.16 | 30.04 | 30.157 | 30.0228 | 528 |
| 1732059000 | 30.1102 | -0.15 | -0.50 | 30.26 | 30.26 | 30.06 | 1458 |
| 1731972600 | 30.26 | 0.13 | 0.44 | 30.1284 | 30.28 | 30.1284 | 1515 |
| 1731713400 | 30.1284 | -0.14 | -0.47 | 30.27 | 30.27 | 30.08 | 1134 |
| 1731627000 | 30.27 | -0.14 | -0.47 | 30.4118 | 30.4118 | 30.27 | 9671 |
| 1731540600 | 30.4118 | 0.04 | 0.12 | 30.3764 | 30.43 | 30.3764 | 156 |
| 1731454200 | 30.3764 | -0.26 | -0.85 | 30.6381 | 30.6381 | 30.3764 | 632 |
| 1731367800 | 30.6381 | 0.08 | 0.25 | 30.5625 | 30.6381 | 30.5625 | 20 |
| 1731108600 | 30.5625 | 0.15 | 0.49 | 30.4122 | 30.63 | 30.4122 | 296 |
| 1731022200 | 30.4122 | -0.03 | -0.09 | 30.53 | 30.53 | 30.4122 | 130 |
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
