Premium
iShares Currency Hedged MSCI EAFE Small Cap ETF (HSCZ)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.026 | 0.0798035604666 | 32.58 | 33.0394 | 32.365 | 19464 | 32.69063739 | SP |
| 4 | 0.416 | 1.29232680957 | 32.19 | 33.0394 | 31.29 | 30848 | 32.11483732 | SP |
| 12 | 0.266 | 0.822510822511 | 32.34 | 33.0394 | 31.29 | 23008 | 32.15133488 | SP |
| 26 | 3.906 | 13.6097560976 | 28.7 | 33.0394 | 28.7 | 19355 | 32.02998796 | SP |
| 52 | 3.146 | 10.6788866259 | 29.46 | 33.0394 | 28.7 | 20473 | 31.75572992 | SP |
| 156 | -2.064 | -5.95327372368 | 34.67 | 35.49 | 25.581 | 19387 | 30.20128518 | SP |
| 260 | 2.066 | 6.76489849378 | 30.54 | 38.45 | 20.11 | 17505 | 30.34882328 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738711800 | 32.606 | 0.07 | 0.22 | 32.52 | 32.68 | 32.52 | 16720 |
| 1738625400 | 32.5353 | -0.25 | -0.76 | 32.439999 | 32.63 | 32.365 | 24070 |
| 1738366200 | 32.784999 | -0.2 | -0.61 | 32.99 | 33.0394 | 32.74 | 27201 |
| 1738279800 | 32.9855 | 0.36 | 1.10 | 32.799999 | 33.02 | 32.799999 | 12396 |
| 1738193400 | 32.6265 | 0.02 | 0.06 | 32.689999 | 32.6999 | 32.6 | 15781 |
| 1738107000 | 32.6074 | 0.19 | 0.58 | 32.58 | 32.6597 | 32.52 | 18085 |
| 1738020600 | 32.42 | -0.12 | -0.37 | 32.32 | 32.43 | 32.32 | 20244 |
| 1737761400 | 32.5402 | 0.19 | 0.59 | 32.5 | 32.5657 | 32.4998 | 22812 |
| 1737675000 | 32.35 | 0 | 0.00 | 32.35 | 32.35 | 32.35 | 0 |
| 1737588600 | 32.35 | -0.01 | -0.03 | 32.45 | 32.45 | 32.35 | 39250 |
| 1737502200 | 32.36 | 0.27 | 0.84 | 32.24 | 32.4 | 32.24 | 90234 |
| 1737156600 | 32.09 | 0.22 | 0.69 | 32.03 | 32.15 | 32.03 | 22575 |
| 1737070200 | 31.87 | 0.12 | 0.36 | 31.78 | 31.87 | 31.73 | 31934 |
| 1736983800 | 31.7543 | 0.35 | 1.12 | 31.69 | 31.8 | 31.69 | 33895 |
| 1736897400 | 31.4035 | -0.06 | -0.18 | 31.37 | 31.499 | 31.345 | 25924 |
| 1736811000 | 31.46 | -0.06 | -0.19 | 31.31 | 31.47 | 31.29 | 29381 |
| 1736551800 | 31.52 | -0.37 | -1.16 | 31.69 | 31.69 | 31.4701 | 65465 |
| 1736379000 | 31.89 | -0.13 | -0.40 | 31.85 | 31.9 | 31.7928 | 12885 |
| 1736292600 | 32.0184 | -0.12 | -0.38 | 32.189999 | 32.236379 | 31.9996 | 35218 |
| 1736206200 | 32.141199 | 0.07 | 0.23 | 32.119999 | 32.31 | 32.119999 | 29806 |
| 1735947000 | 32.0675 | 0.06 | 0.19 | 32.04 | 32.08 | 31.96 | 11499 |
| 1735860600 | 32.0062 | -0 | -0.01 | 32.09 | 32.179699 | 31.91 | 35993 |
| 1735687800 | 32.009999 | 0.14 | 0.44 | 31.94 | 32.14 | 31.92 | 52071 |
| 1735601400 | 31.87 | -0.14 | -0.44 | 31.89 | 31.9797 | 31.76 | 18497 |
| 1735342200 | 32.009999 | -0.04 | -0.12 | 32 | 32.08 | 31.9135 | 17772 |
| 1735255800 | 32.049999 | 0.15 | 0.49 | 32.049999 | 32.119999 | 32.009999 | 36678 |
| 1735077840 | 31.8951 | 0.14 | 0.43 | 31.79 | 31.92 | 31.72 | 15606 |
| 1734996600 | 31.759 | 0.31 | 0.99 | 31.58 | 31.76 | 31.52 | 15790 |
| 1734737400 | 31.4463 | -0.69 | -2.16 | 31.32 | 31.659 | 31.32 | 19791 |
| 1734651000 | 32.1394 | 0.16 | 0.50 | 32.2 | 32.24 | 32.11 | 28520 |
| 1734564600 | 31.9802 | -0.4 | -1.24 | 32.39 | 32.5 | 31.96 | 29116 |
| 1734478200 | 32.3808 | -0.15 | -0.45 | 32.36 | 32.43 | 32.33 | 22295 |
| 1734391800 | 32.5285 | -0.15 | -0.45 | 32.56 | 32.619999 | 32.522199 | 18768 |
| 1734132600 | 32.6754 | -0.05 | -0.16 | 32.77 | 32.77 | 32.634999 | 10242 |
| 1734046200 | 32.729 | -0.26 | -0.79 | 32.79 | 32.799999 | 32.68 | 15909 |
| 1733959800 | 32.9894 | 0.32 | 0.97 | 32.9 | 33 | 32.8547 | 17978 |
| 1733873400 | 32.6712 | -0.09 | -0.27 | 32.78 | 32.78 | 32.6712 | 10073 |
| 1733787000 | 32.759999 | -0.03 | -0.08 | 32.869999 | 32.95 | 32.759999 | 10581 |
| 1733527800 | 32.787399 | 0.05 | 0.16 | 32.759999 | 32.799999 | 32.743699 | 8789 |
| 1733441400 | 32.7354 | 0.01 | 0.02 | 32.759999 | 32.799999 | 32.6901 | 12280 |
| 1733355000 | 32.7282 | 0.08 | 0.25 | 32.79 | 32.79 | 32.6794 | 14236 |
| 1733268600 | 32.6468 | 0.13 | 0.39 | 32.56 | 32.65 | 32.53 | 20644 |
| 1733182200 | 32.5193 | 0.08 | 0.24 | 32.439999 | 32.53 | 32.367199 | 18515 |
| 1732917840 | 32.439999 | 0.35 | 1.10 | 32.32 | 32.439999 | 32.2243 | 3566 |
| 1732750200 | 32.086599 | -0.11 | -0.33 | 32.1 | 32.14 | 32.0452 | 13285 |
| 1732663800 | 32.1916 | -0.17 | -0.54 | 32.259999 | 32.259999 | 32.1 | 26131 |
| 1732577400 | 32.365 | 0.02 | 0.05 | 32.29 | 32.459 | 32.29 | 18122 |
| 1732318200 | 32.349899 | 0.36 | 1.13 | 32.13 | 32.3599 | 32.13 | 4732 |
| 1732231800 | 31.99 | -0.01 | -0.03 | 31.93 | 32.04 | 31.8052 | 23038 |
| 1732145400 | 32 | -0.01 | -0.03 | 31.97 | 32.025199 | 31.8479 | 21160 |
| 1732059000 | 32.0096 | 0.03 | 0.09 | 31.83 | 32.045 | 31.8 | 10274 |
| 1731972600 | 31.9816 | 0.02 | 0.06 | 31.95 | 32.119999 | 31.95 | 15513 |
| 1731713400 | 31.9616 | -0.21 | -0.65 | 32.049999 | 32.125 | 31.84 | 64237 |
| 1731627000 | 32.1697 | 0.04 | 0.12 | 32.2 | 32.2152 | 32.13 | 12529 |
| 1731540600 | 32.13 | 0.08 | 0.25 | 32.09 | 32.159999 | 31.95 | 19282 |
| 1731454200 | 32.0501 | -0.42 | -1.31 | 32.34 | 32.349899 | 31.99 | 7874 |
| 1731367800 | 32.4744 | 0.19 | 0.58 | 32.52 | 32.72 | 32.4744 | 27656 |
| 1731108600 | 32.2857 | -0.21 | -0.63 | 32.299999 | 32.299999 | 32.195 | 32754 |
| 1731022200 | 32.4912 | 0.23 | 0.72 | 32.43 | 32.509999 | 32.405 | 7782 |
| 1730935800 | 32.2593 | 0.11 | 0.35 | 32.2 | 32.27 | 32.0101 | 7815 |
| 1730849400 | 32.1453 | 0.15 | 0.48 | 31.97 | 32.1599 | 31.97 | 12416 |
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
