Premium
iShares ESG Aware MSCI USA Value ETF (EVUS)
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 | -0.55 | -1.55455059356 | 35.38 | 35.4801 | 34.7 | 24222 | 34.99378268 | SP |
| 4 | -0.335 | -0.952651784445 | 35.165 | 35.4801 | 34.57 | 30179 | 35.11027873 | SP |
| 12 | 3.37 | 10.7120152575 | 31.46 | 35.4801 | 31.085 | 30072 | 33.9984359 | SP |
| 26 | 2.55 | 7.89962825279 | 32.28 | 35.4801 | 31.085 | 50753 | 33.02101494 | SP |
| 52 | 5.5 | 18.752130924 | 29.33 | 35.4801 | 29.33 | 72617 | 31.82020894 | SP |
| 156 | 10.6375 | 43.9702387103 | 24.1925 | 35.4801 | 22.4018 | 25993 | 31.62608062 | SP |
| 260 | 9.44 | 37.1799921229 | 25.39 | 35.4801 | 22.4018 | 23085 | 31.6192689 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 34.83 | 0.1 | 0.29 | 35.06 | 35.06 | 34.81 | 23089 |
| 1781735400 | 34.73 | -0.54 | -1.53 | 35.22 | 35.26 | 34.7 | 32204 |
| 1781649000 | 35.27 | -0.05 | -0.14 | 35.33 | 35.45 | 35.245 | 25858 |
| 1781562600 | 35.32 | 0.08 | 0.23 | 35.38 | 35.4801 | 35.3 | 15738 |
| 1781303400 | 35.24 | 0.27 | 0.77 | 35.065 | 35.3071 | 34.94 | 17876 |
| 1781217000 | 34.97 | 0.34 | 0.97 | 34.79 | 35.07 | 34.58 | 35350 |
| 1781130600 | 34.635 | -0.39 | -1.10 | 34.9 | 35.06 | 34.635 | 32639 |
| 1781044200 | 35.02 | 0.15 | 0.43 | 35.01 | 35.1082 | 34.57 | 55030 |
| 1780957800 | 34.87 | -0.04 | -0.11 | 35.1 | 35.1 | 34.87 | 16042 |
| 1780698600 | 34.91 | -0.54 | -1.52 | 35.27 | 35.29 | 34.87 | 14154 |
| 1780612200 | 35.45 | 0.28 | 0.80 | 35.32 | 35.47 | 35.32 | 16399 |
| 1780525800 | 35.17 | -0.16 | -0.45 | 35.26 | 35.2703 | 35.17 | 12734 |
| 1780439400 | 35.33 | 0.06 | 0.17 | 35.12 | 35.3485 | 35.11 | 25577 |
| 1780353000 | 35.27 | 0.02 | 0.06 | 35.25 | 35.31 | 35.18 | 40036 |
| 1780093800 | 35.25 | 0.01 | 0.03 | 35.32 | 35.32 | 35.2282 | 34958 |
| 1780007400 | 35.24 | 0.02 | 0.06 | 35.25 | 35.35 | 35.148 | 112535 |
| 1779921000 | 35.22 | 0.02 | 0.06 | 35.22 | 35.28 | 35.1797 | 15356 |
| 1779834600 | 35.2 | 0.25 | 0.72 | 35.165 | 35.21 | 35.15 | 17651 |
| 1779489000 | 34.95 | 0.25 | 0.72 | 34.89 | 35.04 | 34.89 | 16993 |
| 1779402600 | 34.7 | 0.08 | 0.24 | 34.46 | 34.7301 | 34.46 | 23518 |
| 1779316200 | 34.6157 | 0.26 | 0.75 | 34.435 | 34.6157 | 34.34 | 15653 |
| 1779229800 | 34.357 | -0.16 | -0.47 | 34.34 | 34.54 | 34.34 | 11054 |
| 1779143400 | 34.52 | 0.15 | 0.44 | 34.42 | 34.56 | 34.35 | 28957 |
| 1778884200 | 34.37 | -0.32 | -0.92 | 34.58 | 34.58 | 34.35 | 24533 |
| 1778797800 | 34.69 | 0.1 | 0.29 | 34.69 | 34.78 | 34.67 | 22975 |
| 1778711400 | 34.59 | 0.08 | 0.23 | 34.57 | 34.615 | 34.405 | 20025 |
| 1778625000 | 34.51 | -0.03 | -0.09 | 34.48 | 34.52 | 34.2801 | 23024 |
| 1778538600 | 34.54 | 0.05 | 0.14 | 34.53 | 34.6 | 34.5 | 15140 |
| 1778279400 | 34.49 | 0.16 | 0.47 | 34.47 | 34.5099 | 34.4307 | 15613 |
| 1778193000 | 34.33 | -0.32 | -0.92 | 34.64 | 34.64 | 34.268 | 72251 |
| 1778106600 | 34.65 | 0.29 | 0.84 | 34.57 | 34.6786 | 34.53 | 16540 |
| 1778020200 | 34.36 | 0.35 | 1.04 | 34.18 | 34.425981 | 34.18 | 15475 |
| 1777933800 | 34.005 | -0.21 | -0.60 | 34.17 | 34.26 | 33.975 | 21861 |
| 1777674600 | 34.21 | -0.09 | -0.26 | 34.3 | 34.4 | 34.21 | 20451 |
| 1777588200 | 34.3 | 0.49 | 1.46 | 33.89 | 34.32 | 33.89 | 15155 |
| 1777501800 | 33.805 | 0.08 | 0.22 | 33.76 | 33.82 | 33.7 | 24407 |
| 1777415400 | 33.73 | -0.04 | -0.12 | 33.8 | 33.83 | 33.7 | 13034 |
| 1777329000 | 33.77 | 0.02 | 0.06 | 33.72 | 33.9 | 33.72 | 20091 |
| 1777069800 | 33.75 | 0.05 | 0.15 | 33.77 | 33.78 | 33.66 | 27557 |
| 1776983400 | 33.7 | 0.11 | 0.33 | 33.549999 | 33.76 | 33.47 | 28291 |
| 1776897000 | 33.59 | 0.04 | 0.12 | 33.81 | 33.81 | 33.549999 | 39765 |
| 1776810600 | 33.549999 | -0.21 | -0.62 | 33.86 | 33.9296 | 33.509999 | 35253 |
| 1776724200 | 33.76 | -0.04 | -0.12 | 33.73 | 33.852 | 33.73 | 17603 |
| 1776465000 | 33.8 | 0.36 | 1.08 | 33.62 | 33.9 | 33.56 | 20177 |
| 1776378600 | 33.439999 | 0.15 | 0.44 | 33.33 | 33.4699 | 33.33 | 36496 |
| 1776292200 | 33.293 | -0.04 | -0.11 | 33.354999 | 33.354999 | 33.17 | 21592 |
| 1776205800 | 33.33 | 0.16 | 0.50 | 33.15 | 33.35 | 33.15 | 18122 |
| 1776119400 | 33.1657 | 0.26 | 0.78 | 32.82 | 33.165712 | 32.805 | 60866 |
| 1775860200 | 32.909999 | -0.27 | -0.81 | 33.24 | 33.24 | 32.9 | 18942 |
| 1775773800 | 33.18 | 0.13 | 0.39 | 33.03 | 33.229999 | 32.9501 | 23633 |
| 1775687400 | 33.049999 | 0.81 | 2.51 | 32.84 | 33.049999 | 32.82 | 202406 |
| 1775601000 | 32.24 | -0.02 | -0.06 | 32.185 | 32.24 | 32.06 | 32804 |
| 1775514600 | 32.259999 | 0.19 | 0.60 | 32.049999 | 32.259999 | 32.049999 | 29750 |
| 1775169000 | 32.0679 | 0.04 | 0.12 | 31.7 | 32.075 | 31.7 | 15659 |
| 1775082600 | 32.03 | 0.2 | 0.62 | 31.95 | 32.17 | 31.95 | 37457 |
| 1774996200 | 31.8316 | 0.65 | 2.09 | 31.47 | 31.86 | 31.4 | 36577 |
| 1774909800 | 31.18 | -0.01 | -0.03 | 31.46 | 31.49 | 31.085 | 31202 |
| 1774650600 | 31.19 | -0.42 | -1.33 | 31.49 | 31.53 | 31.15 | 37186 |
| 1774564200 | 31.61 | -0.37 | -1.16 | 31.78 | 31.98 | 31.6 | 28648 |
| 1774477800 | 31.98 | 0.1 | 0.31 | 32.1 | 32.15 | 31.89 | 33247 |
| 1774391400 | 31.88 | -0.04 | -0.13 | 31.71 | 32.06 | 31.71 | 65579 |
| 1774305000 | 31.92 | 0.24 | 0.76 | 32.049999 | 32.189999 | 31.8803 | 301782 |
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.
