Premium
iShares Currency Hedged MSCI ACWI ex US ETF (HAWX)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.165 | -0.356602550249 | 46.27 | 46.5799 | 45.03 | 11384 | 45.99680451 | SP |
| 4 | 0.915 | 2.0247842443 | 45.19 | 47.43 | 44.06 | 21819 | 46.11438062 | SP |
| 12 | 3.015 | 6.99698305871 | 43.09 | 47.43 | 42.74 | 19712 | 44.88937705 | SP |
| 26 | 5.575 | 13.7552430299 | 40.53 | 47.43 | 39.44 | 23823 | 42.88507969 | SP |
| 52 | 11.135 | 31.8415784959 | 34.97 | 47.43 | 34.79 | 25210 | 40.45020408 | SP |
| 156 | 18.685 | 68.1436907367 | 27.42 | 47.43 | 26.5302 | 24871 | 34.693589 | SP |
| 260 | 13.405 | 40.993883792 | 32.7 | 47.43 | 25.4482 | 23446 | 32.57047997 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377000 | 46.105 | 0.68 | 1.51 | 45.98 | 46.18 | 45.98 | 12053 |
| 1783031400 | 45.42 | -0.57 | -1.24 | 45.73 | 45.91 | 45.03 | 11391 |
| 1782945000 | 45.99 | -0.51 | -1.10 | 46.11 | 46.2099 | 45.95 | 11467 |
| 1782858600 | 46.4998 | 0.39 | 0.86 | 46.27 | 46.5799 | 46.27 | 10625 |
| 1782772200 | 46.105 | 0.29 | 0.64 | 46.21 | 46.21 | 45.6573 | 19125 |
| 1782513000 | 45.81 | -0.44 | -0.95 | 45.61 | 46.0559 | 45.28 | 14150 |
| 1782426600 | 46.25 | 0.39 | 0.85 | 46.53 | 46.72 | 46.0801 | 11968 |
| 1782340200 | 45.86 | -0.02 | -0.05 | 46.02 | 46.02 | 45.6878 | 22464 |
| 1782253800 | 45.8824 | -1.36 | -2.87 | 46.09 | 46.18 | 45.8824 | 15038 |
| 1782167400 | 47.24 | 0.3 | 0.64 | 47.43 | 47.43 | 47.08 | 42725 |
| 1781821800 | 46.94 | 0.7 | 1.52 | 47.01 | 47.0474 | 46.78 | 50256 |
| 1781735400 | 46.2355 | 0.18 | 0.39 | 46.28 | 46.7419 | 46.2355 | 11961 |
| 1781649000 | 46.056 | -0.24 | -0.53 | 46.44 | 46.495 | 46.031 | 31651 |
| 1781562600 | 46.3 | 0.67 | 1.47 | 46.53 | 46.59 | 46.2 | 35140 |
| 1781303400 | 45.63 | 0.18 | 0.40 | 45.53 | 45.81 | 45.48 | 38020 |
| 1781217000 | 45.45 | 1.37 | 3.10 | 44.28 | 45.465 | 44.28 | 27521 |
| 1781130600 | 44.085 | -0.74 | -1.64 | 44.5 | 44.65 | 44.08 | 8698 |
| 1781044200 | 44.82 | 0.03 | 0.07 | 45.19 | 45.2899 | 44.06 | 18492 |
| 1780957800 | 44.79 | 0.4 | 0.90 | 44.8 | 44.95 | 44.69 | 12891 |
| 1780698600 | 44.3895 | -1.53 | -3.33 | 45.33 | 45.33 | 44.3895 | 6593 |
| 1780612200 | 45.92 | 0.09 | 0.20 | 45.56 | 45.92 | 45.56 | 7901 |
| 1780525800 | 45.8268 | -0.25 | -0.55 | 46.08 | 46.08 | 45.7301 | 16921 |
| 1780439400 | 46.08 | 0.41 | 0.90 | 45.94 | 46.175 | 45.88 | 35250 |
| 1780353000 | 45.67 | 0.32 | 0.71 | 45.34 | 45.8899 | 45.34 | 13016 |
| 1780093800 | 45.35 | 0.01 | 0.02 | 45.41 | 45.51 | 45.3403 | 37742 |
| 1780007400 | 45.34 | -0.07 | -0.15 | 45.18 | 45.48 | 45.105 | 16373 |
| 1779921000 | 45.41 | -0.03 | -0.07 | 45.44 | 45.56 | 45.28 | 14954 |
| 1779834600 | 45.44 | 0.79 | 1.77 | 45.42 | 45.5399 | 45.34 | 18827 |
| 1779489000 | 44.65 | -0.08 | -0.18 | 44.73 | 44.855 | 44.65 | 7930 |
| 1779402600 | 44.732 | 0.39 | 0.87 | 44.35 | 44.84 | 44.35 | 19146 |
| 1779316200 | 44.345 | 0.47 | 1.07 | 44.03 | 44.36 | 43.9415 | 39642 |
| 1779229800 | 43.875 | -0.11 | -0.24 | 43.81 | 44.08 | 43.72 | 29211 |
| 1779143400 | 43.981 | 0.13 | 0.30 | 44.18 | 44.18 | 43.8 | 8935 |
| 1778884200 | 43.85 | -0.83 | -1.85 | 43.99 | 43.99 | 43.77 | 26901 |
| 1778797800 | 44.6757 | 0.06 | 0.14 | 44.65 | 44.779 | 44.5341 | 27975 |
| 1778711400 | 44.6112 | 0.5 | 1.12 | 44.21 | 44.6599 | 44.21 | 15427 |
| 1778625000 | 44.115 | -0.39 | -0.87 | 44.14 | 44.14 | 43.795 | 11447 |
| 1778538600 | 44.501 | 0.02 | 0.04 | 44.5 | 44.59 | 44.444 | 16611 |
| 1778279400 | 44.485 | 0.46 | 1.04 | 43.6 | 44.485 | 43.6 | 9028 |
| 1778193000 | 44.0285 | -0.67 | -1.49 | 44.71 | 44.71 | 43.96 | 31259 |
| 1778106600 | 44.6942 | 0.98 | 2.25 | 44.51 | 44.72 | 44.36 | 23773 |
| 1778020200 | 43.7093 | 0.64 | 1.48 | 43.45 | 43.8 | 43.38 | 46049 |
| 1777933800 | 43.07 | -0.39 | -0.89 | 43.22 | 43.45 | 43.01 | 38126 |
| 1777674600 | 43.4555 | 0.14 | 0.31 | 43.3 | 43.559 | 43.3 | 5636 |
| 1777588200 | 43.32 | 0.52 | 1.21 | 43.06 | 43.465 | 43.021 | 20415 |
| 1777501800 | 42.8027 | -0.24 | -0.55 | 42.92 | 42.95 | 42.74 | 10737 |
| 1777415400 | 43.04 | -0.19 | -0.45 | 42.96 | 43.11 | 42.955 | 27281 |
| 1777329000 | 43.233 | -0.13 | -0.30 | 43.29 | 43.34 | 43.18 | 13478 |
| 1777069800 | 43.3614 | 0.4 | 0.92 | 43.27 | 43.38 | 43.2 | 6268 |
| 1776983400 | 42.9654 | -0.45 | -1.04 | 43.27 | 43.31 | 42.744 | 7533 |
| 1776897000 | 43.415 | 0.39 | 0.90 | 43.32 | 43.44 | 43.2801 | 7279 |
| 1776810600 | 43.0275 | -0.62 | -1.43 | 43.65 | 43.65 | 43.01 | 21918 |
| 1776724200 | 43.65 | -0.31 | -0.70 | 43.68 | 43.68 | 43.539 | 22143 |
| 1776465000 | 43.957 | 0.57 | 1.31 | 43.77 | 44.05 | 43.77 | 9388 |
| 1776378600 | 43.39 | 0.08 | 0.18 | 43.38 | 43.47 | 43.285 | 10193 |
| 1776292200 | 43.31 | -0.06 | -0.14 | 43.39 | 43.39 | 43.2164 | 13693 |
| 1776205800 | 43.37 | 0.35 | 0.81 | 43.09 | 43.42 | 43.09 | 22954 |
| 1776119400 | 43.02 | 0.23 | 0.53 | 42.49 | 43.03 | 42.4 | 9290 |
| 1775860200 | 42.7933 | 0.1 | 0.24 | 42.83 | 42.91 | 42.71 | 19116 |
| 1775773800 | 42.69 | -0.13 | -0.30 | 42.4 | 42.78 | 42.35 | 26237 |
| 1775687400 | 42.8197 | 1.53 | 3.70 | 42.94 | 42.94 | 42.555 | 37322 |
| 1775601000 | 41.29 | -0.14 | -0.34 | 41.21 | 41.36 | 40.88 | 48643 |
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.
