Premium
iShares Currency Hedged MSCI EAFE Small Cap ETF (HSCZ)
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 | -0.71 | -1.65077888863 | 43.01 | 43.34 | 42.26 | 18703 | 42.94691312 | SP |
| 4 | -0.24 | -0.564174894217 | 42.54 | 43.569536 | 42.165 | 21244 | 42.85119439 | SP |
| 12 | 2.33 | 5.82937202902 | 39.97 | 43.569536 | 38.32 | 18480 | 41.7796071 | SP |
| 26 | 3.46 | 8.90834191555 | 38.84 | 43.569536 | 38.32 | 21304 | 41.08840508 | SP |
| 52 | 7.5 | 21.5517241379 | 34.8 | 43.569536 | 34.48 | 17426 | 39.48101263 | SP |
| 156 | 14.02 | 49.5756718529 | 28.28 | 43.569536 | 26.0868 | 19224 | 33.48341941 | SP |
| 260 | 5.69 | 15.5422015843 | 36.61 | 43.569536 | 25.581 | 18419 | 32.71765202 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780957800 | 42.5528 | 0.02 | 0.04 | 42.67 | 42.76 | 42.465 | 20058 |
| 1780698600 | 42.5375 | -0.8 | -1.85 | 43.07 | 43.1 | 42.51 | 12590 |
| 1780612200 | 43.34 | 0.31 | 0.73 | 43.23 | 43.34 | 43.1678 | 22054 |
| 1780525800 | 43.026 | -0.07 | -0.17 | 43.22 | 43.22 | 42.9701 | 20961 |
| 1780439400 | 43.1 | 0.15 | 0.35 | 43.01 | 43.2 | 43.01 | 17851 |
| 1780353000 | 42.9516 | -0.5 | -1.15 | 43.01 | 43.12 | 42.8115 | 20703 |
| 1780093800 | 43.45 | 0.3 | 0.70 | 43.51 | 43.569536 | 43.405 | 28585 |
| 1780007400 | 43.15 | -0.19 | -0.44 | 43.15 | 43.34 | 43.05 | 16666 |
| 1779921000 | 43.34 | -0.06 | -0.13 | 43.45 | 43.45 | 43.28 | 16297 |
| 1779834600 | 43.395 | 0.43 | 0.99 | 43.5 | 43.54 | 43.359 | 17028 |
| 1779489000 | 42.97 | 0.2 | 0.46 | 42.75 | 42.99 | 42.75 | 28024 |
| 1779402600 | 42.7745 | 0.1 | 0.23 | 42.47 | 42.9099 | 42.46645 | 14943 |
| 1779316200 | 42.6778 | 0.41 | 0.96 | 42.33 | 42.756 | 42.165 | 17509 |
| 1779229800 | 42.27 | -0.28 | -0.66 | 42.59 | 42.59 | 42.2401 | 36903 |
| 1779143400 | 42.5495 | 0.09 | 0.22 | 42.52 | 42.55 | 42.32 | 26975 |
| 1778884200 | 42.455 | -0.53 | -1.23 | 42.52 | 42.67 | 42.37 | 29718 |
| 1778797800 | 42.985 | 0.31 | 0.71 | 42.89 | 43.07 | 42.89 | 12845 |
| 1778711400 | 42.68 | 0.1 | 0.23 | 42.52 | 42.73 | 42.52 | 20540 |
| 1778625000 | 42.58 | -0.15 | -0.35 | 42.54 | 42.619 | 42.435 | 23386 |
| 1778538600 | 42.7291 | 0.08 | 0.19 | 42.81 | 42.9 | 42.71 | 12170 |
| 1778279400 | 42.6501 | 0.37 | 0.88 | 42.75 | 42.75 | 42.5124 | 23398 |
| 1778193000 | 42.2794 | -0.22 | -0.51 | 42.81 | 42.81 | 42.21 | 25349 |
| 1778106600 | 42.495 | 0.62 | 1.49 | 42.46 | 42.54 | 42.41 | 16924 |
| 1778020200 | 41.8713 | 0.55 | 1.33 | 41.66 | 41.9 | 41.66 | 8936 |
| 1777933800 | 41.32 | -0.35 | -0.83 | 41.51 | 41.68 | 41.205 | 11707 |
| 1777674600 | 41.665 | -0.02 | -0.04 | 41.65 | 41.77 | 41.6002 | 79835 |
| 1777588200 | 41.68 | 0.46 | 1.12 | 41.47 | 41.7092 | 41.36 | 19683 |
| 1777501800 | 41.2201 | -0.31 | -0.75 | 41.44 | 41.46 | 41.15 | 8800 |
| 1777415400 | 41.53 | 0.06 | 0.14 | 41.3 | 41.61 | 41.3 | 16917 |
| 1777329000 | 41.471 | 0.03 | 0.08 | 41.52 | 41.55 | 41.4 | 15128 |
| 1777069800 | 41.437 | -0.05 | -0.13 | 41.48 | 41.49 | 41.3102 | 14275 |
| 1776983400 | 41.4918 | -0.27 | -0.64 | 41.72 | 41.7422 | 41.19 | 12837 |
| 1776897000 | 41.7578 | 0.06 | 0.14 | 41.86 | 41.91 | 41.67 | 22638 |
| 1776810600 | 41.7 | -0.57 | -1.35 | 42.08 | 42.16 | 41.66 | 12246 |
| 1776724200 | 42.2697 | -0.39 | -0.90 | 42.32 | 42.33 | 42.1999 | 16385 |
| 1776465000 | 42.6554 | 0.56 | 1.32 | 42.59 | 42.8699 | 42.55 | 6681 |
| 1776378600 | 42.1 | 0.12 | 0.27 | 42.1 | 42.22 | 42.02 | 22149 |
| 1776292200 | 41.985 | -0.11 | -0.25 | 41.97 | 41.99 | 41.855 | 17144 |
| 1776205800 | 42.09 | 0.33 | 0.80 | 41.96 | 42.149 | 41.91 | 24319 |
| 1776119400 | 41.7554 | 0.11 | 0.26 | 41.36 | 41.79 | 41.295 | 17470 |
| 1775860200 | 41.6468 | 0.07 | 0.16 | 41.83 | 41.83 | 41.45 | 9073 |
| 1775773800 | 41.5801 | -0.19 | -0.46 | 41.44 | 41.72 | 41.2793 | 5704 |
| 1775687400 | 41.7707 | 1.33 | 3.29 | 41.74 | 41.84 | 41.609 | 22546 |
| 1775601000 | 40.4414 | -0.14 | -0.34 | 40.39 | 40.46 | 39.9899 | 26000 |
| 1775514600 | 40.58 | 0.41 | 1.01 | 40.3 | 40.67 | 40.3 | 9949 |
| 1775169000 | 40.1728 | -0.2 | -0.49 | 39.74 | 40.26 | 39.69 | 5907 |
| 1775082600 | 40.37 | 0.7 | 1.75 | 40.44 | 40.6 | 40.24 | 21489 |
| 1774996200 | 39.675 | 0.83 | 2.14 | 39.21 | 39.6799 | 39 | 32670 |
| 1774909800 | 38.8423 | 0.13 | 0.34 | 38.97 | 39.1601 | 38.7059 | 7984 |
| 1774650600 | 38.71 | -0.39 | -1.00 | 38.95 | 39.01 | 38.6924 | 8531 |
| 1774564200 | 39.1 | -0.54 | -1.36 | 39.3 | 39.53 | 39.1 | 21647 |
| 1774477800 | 39.64 | 0.74 | 1.90 | 39.7 | 39.81 | 39.56 | 6450 |
| 1774391400 | 38.9 | -0.05 | -0.13 | 38.87 | 39.1609 | 38.84 | 14316 |
| 1774305000 | 38.95 | 0.55 | 1.42 | 38.97 | 39.4 | 38.89 | 10442 |
| 1774045800 | 38.4028 | -0.85 | -2.16 | 39.2 | 39.2 | 38.32 | 7693 |
| 1773959400 | 39.25 | -0.56 | -1.41 | 39.01 | 39.43 | 38.9001 | 5032 |
| 1773873000 | 39.8113 | -0.05 | -0.12 | 40.105 | 40.14 | 39.8012 | 17400 |
| 1773786600 | 39.86 | -0.04 | -0.10 | 39.97 | 40.089 | 39.86 | 30401 |
| 1773700200 | 39.9 | 0.28 | 0.71 | 39.76 | 39.9625 | 39.69 | 16671 |
| 1773441000 | 39.62 | -0.33 | -0.83 | 39.97 | 40 | 39.57 | 14528 |
| 1773354600 | 39.95 | -0.41 | -1.02 | 40 | 40.06 | 39.77 | 39819 |
| 1773268200 | 40.3623 | -0.02 | -0.04 | 40.22 | 40.365 | 40.125 | 277444 |
| 1773181800 | 40.38 | 0.08 | 0.21 | 40.54 | 40.87 | 40.33 | 18528 |
| 1773095400 | 40.296 | -0.28 | -0.70 | 39.74 | 40.34 | 39.53 | 37412 |
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.
