Premium
iShares Currency Hedged MSCI ACWI ex US ETF (HAWX)
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 | -1.4271 | -4.28429900931 | 33.31 | 33.35 | 31.9 | 25579 | 32.72191796 | SP |
| 4 | -0.7771 | -2.37936313533 | 32.66 | 33.68 | 31.9 | 16137 | 32.96089077 | SP |
| 12 | -1.3771 | -4.14040889958 | 33.26 | 33.68 | 31.9 | 15748 | 32.8456377 | SP |
| 26 | -0.3071 | -0.954022988506 | 32.19 | 33.68 | 29.2375 | 21324 | 32.26584821 | SP |
| 52 | 2.8129 | 9.67629858961 | 29.07 | 33.68 | 28.36 | 19563 | 31.48157591 | SP |
| 156 | -0.2671 | -0.830793157076 | 32.15 | 33.68 | 25.4482 | 21708 | 29.25842996 | SP |
| 260 | 2.9929 | 10.3596400138 | 28.89 | 33.729 | 19.57 | 18007 | 29.06832484 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 31.8829 | -0.74 | -2.25 | 31.67 | 32.07 | 31.67 | 27294 |
| 1734651000 | 32.618299 | 0.07 | 0.21 | 32.7 | 32.7394 | 32.618299 | 93740 |
| 1734564600 | 32.5495 | -0.49 | -1.50 | 33.03 | 33.1199 | 32.5495 | 7857 |
| 1734478200 | 33.043999 | -0.11 | -0.33 | 33.04 | 33.13 | 33 | 10167 |
| 1734391800 | 33.155 | -0.08 | -0.25 | 33.189999 | 33.216 | 33.09 | 9119 |
| 1734132600 | 33.237499 | -0.03 | -0.09 | 33.31 | 33.35 | 33.159999 | 7372 |
| 1734046200 | 33.2683 | -0.12 | -0.36 | 33.33 | 33.3785 | 33.21 | 5706 |
| 1733959800 | 33.39 | 0.14 | 0.41 | 33.38 | 33.49 | 33.311 | 16099 |
| 1733873400 | 33.2538 | -0.26 | -0.78 | 33.409999 | 33.409999 | 33.2 | 10852 |
| 1733787000 | 33.5137 | 0.21 | 0.62 | 33.56 | 33.68 | 33.4992 | 37538 |
| 1733527800 | 33.3066 | 0.01 | 0.03 | 33.35 | 33.3558 | 33.28 | 8095 |
| 1733441400 | 33.2977 | 0.09 | 0.26 | 33.28 | 33.339 | 33.24 | 11405 |
| 1733355000 | 33.2108 | 0.04 | 0.13 | 33.299999 | 33.299999 | 33.189999 | 13511 |
| 1733268600 | 33.1661 | 0.15 | 0.46 | 33.09 | 33.209899 | 33.02 | 16714 |
| 1733182200 | 33.014699 | 0.23 | 0.70 | 32.979999 | 33.025 | 32.875 | 9992 |
| 1732917840 | 32.786299 | 0.21 | 0.65 | 32.63 | 32.85 | 32.63 | 9068 |
| 1732750200 | 32.5737 | -0.01 | -0.03 | 32.58 | 32.615 | 32.45 | 13831 |
| 1732663800 | 32.584899 | -0.1 | -0.29 | 32.68 | 32.68 | 32.509999 | 6719 |
| 1732577400 | 32.68 | -0.08 | -0.23 | 32.799999 | 32.83 | 32.68 | 17127 |
| 1732318200 | 32.7564 | 0.16 | 0.48 | 32.659999 | 32.7729 | 32.659999 | 5014 |
| 1732231800 | 32.598999 | 0.12 | 0.36 | 32.46 | 32.659999 | 32.46 | 6852 |
| 1732145400 | 32.482999 | 0.01 | 0.03 | 32.45 | 32.482999 | 32.33 | 18354 |
| 1732059000 | 32.4727 | -0.03 | -0.10 | 32.27 | 32.5199 | 32.2229 | 3057 |
| 1731972600 | 32.5047 | 0.03 | 0.11 | 32.36 | 32.57 | 32.33 | 34086 |
| 1731713400 | 32.47 | -0.08 | -0.23 | 32.47 | 32.47 | 32.24 | 156728 |
| 1731627000 | 32.5452 | 0.08 | 0.25 | 32.619999 | 32.68 | 32.5 | 8505 |
| 1731540600 | 32.4643 | -0.03 | -0.10 | 32.43 | 32.49 | 32.29 | 17288 |
| 1731454200 | 32.4955 | -0.45 | -1.37 | 32.71 | 32.729999 | 32.35 | 50898 |
| 1731367800 | 32.946399 | 0.13 | 0.40 | 32.939999 | 33.009 | 32.88 | 7118 |
| 1731108600 | 32.815199 | -0.37 | -1.11 | 32.81 | 32.92 | 32.67 | 17248 |
| 1731022200 | 33.185 | 0.34 | 1.02 | 33.14 | 33.2 | 33.13 | 5234 |
| 1730935800 | 32.8498 | 0 | 0.00 | 32.84 | 32.9 | 32.6422 | 9713 |
| 1730849400 | 32.8496 | 0.28 | 0.86 | 32.68 | 32.8996 | 32.68 | 6387 |
| 1730763000 | 32.57 | -0.06 | -0.18 | 32.72 | 32.74 | 32.54 | 7172 |
| 1730500200 | 32.6293 | 0.21 | 0.65 | 32.83 | 32.83 | 32.57 | 12028 |
| 1730413800 | 32.42 | -0.32 | -0.99 | 32.47 | 32.47 | 32.3125 | 7832 |
| 1730327400 | 32.7426 | -0.23 | -0.69 | 32.77 | 32.8309 | 32.711 | 4884 |
| 1730241000 | 32.9701 | -0.11 | -0.35 | 33.07 | 33.07 | 32.97 | 7973 |
| 1730154600 | 33.085 | 0.22 | 0.68 | 32.95 | 33.13 | 32.95 | 4259 |
| 1729895400 | 32.863 | 0.01 | 0.02 | 32.99 | 33.009999 | 32.81 | 7122 |
| 1729809000 | 32.8555 | 0.02 | 0.05 | 32.96 | 32.96 | 32.77 | 4242 |
| 1729722600 | 32.8405 | -0.18 | -0.54 | 32.92 | 32.92 | 32.7748 | 13277 |
| 1729636200 | 33.02 | -0.11 | -0.33 | 32.96 | 33.0364 | 32.95 | 5583 |
| 1729549800 | 33.130899 | -0.19 | -0.56 | 33.15 | 33.259999 | 33.07 | 14394 |
| 1729290600 | 33.319 | 0.13 | 0.39 | 33.33 | 33.3699 | 33.27 | 10747 |
| 1729204200 | 33.189999 | 0.06 | 0.20 | 33.24 | 33.24 | 33.081 | 5428 |
| 1729117800 | 33.125 | 0.2 | 0.60 | 33.06 | 33.1599 | 33.009999 | 6124 |
| 1729031400 | 32.9284 | -0.56 | -1.67 | 33.24 | 33.27 | 32.85 | 26647 |
| 1728945000 | 33.4886 | 0.11 | 0.32 | 33.43 | 33.509999 | 33.3688 | 5578 |
| 1728685800 | 33.3812 | 0.21 | 0.64 | 33.14 | 33.409999 | 33.14 | 9576 |
| 1728599400 | 33.1695 | -0.02 | -0.05 | 33.11 | 33.189999 | 32.975 | 21401 |
| 1728513000 | 33.1852 | 0.03 | 0.09 | 32.96 | 33.21 | 32.869999 | 15647 |
| 1728426600 | 33.1547 | -0.29 | -0.85 | 33.09 | 33.17 | 33 | 8209 |
| 1728340200 | 33.439999 | -0.06 | -0.18 | 33.395 | 33.47 | 33.29 | 9912 |
| 1728081000 | 33.5 | 0.4 | 1.21 | 33.28 | 33.58 | 33.28 | 33315 |
| 1727994600 | 33.1 | -0.1 | -0.30 | 32.99 | 33.15 | 32.95 | 15149 |
| 1727908200 | 33.199399 | 0.2 | 0.61 | 33.2 | 33.2599 | 33.08 | 6225 |
| 1727821800 | 32.9968 | 0.03 | 0.09 | 32.97 | 33.1 | 32.88 | 5898 |
| 1727735400 | 32.9683 | -0.13 | -0.39 | 33.09 | 33.09 | 32.8215 | 10415 |
| 1727476200 | 33.0961 | -0.15 | -0.46 | 33.259999 | 33.259999 | 33.07 | 4713 |
| 1727389800 | 33.25 | 0.63 | 1.92 | 33.259999 | 33.34 | 33.119999 | 12595 |
| 1727303400 | 32.6235 | -0.09 | -0.28 | 32.71 | 32.739199 | 32.5801 | 7064 |
| 1727217000 | 32.715 | 0.36 | 1.10 | 32.56 | 32.729999 | 32.52 | 15112 |
| 1727130600 | 32.3588 | 0.13 | 0.42 | 32.27 | 32.409999 | 32.24 | 534008 |
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
