Premium
iShares International Select Dividend ETF (IDV)
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 | 1.09 | 3.66879838438 | 29.71 | 31.1 | 29.4701 | 968390 | 30.62378111 | SP |
| 4 | 1.94 | 6.72210672211 | 28.86 | 31.1 | 28.75 | 599574 | 29.92720328 | SP |
| 12 | 3.09 | 11.1512089498 | 27.71 | 31.1 | 26.89 | 657552 | 28.36177137 | SP |
| 26 | 1.47 | 5.01193317422 | 29.33 | 31.1 | 26.89 | 509509 | 28.65834908 | SP |
| 52 | 3.07 | 11.0710421926 | 27.73 | 31.1 | 26.85 | 505424 | 28.5252156 | SP |
| 156 | -0.31 | -0.996464159434 | 31.11 | 32.22 | 22 | 868785 | 27.5229029 | SP |
| 260 | 4.06 | 15.1832460733 | 26.74 | 34.15 | 19.52 | 895427 | 27.79292388 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 30.8 | -0.28 | -0.90 | 30.86 | 30.975 | 30.5699 | 1120854 |
| 1741390200 | 31.08 | 0.51 | 1.67 | 30.64 | 31.1 | 30.64 | 1056262 |
| 1741303800 | 30.57 | 0.09 | 0.30 | 30.59 | 30.78 | 30.47 | 824875 |
| 1741217400 | 30.48 | 0.53 | 1.77 | 30.24 | 30.56 | 30.24 | 1140927 |
| 1741131000 | 29.95 | 0.16 | 0.54 | 29.71 | 30.1589 | 29.4701 | 699034 |
| 1741044600 | 29.79 | 0.23 | 0.78 | 29.99 | 30.1 | 29.66 | 495058 |
| 1740785400 | 29.56 | -0.01 | -0.03 | 29.55 | 29.6416 | 29.345 | 408941 |
| 1740699000 | 29.57 | -0.22 | -0.74 | 29.72 | 29.78 | 29.56 | 413389 |
| 1740612600 | 29.79 | -0.05 | -0.17 | 29.84 | 30.0295 | 29.7412 | 603060 |
| 1740526200 | 29.84 | 0.39 | 1.32 | 29.88 | 29.885 | 29.66 | 438936 |
| 1740439800 | 29.45 | 0.19 | 0.65 | 29.56 | 29.6119 | 29.3987 | 450136 |
| 1740180600 | 29.26 | -0.17 | -0.58 | 29.43 | 29.43 | 29.185 | 462100 |
| 1740094200 | 29.43 | 0.25 | 0.87 | 29.29 | 29.485 | 29.29 | 388539 |
| 1740007800 | 29.175 | -0.16 | -0.53 | 29.15 | 29.225 | 29.0599 | 449591 |
| 1739921400 | 29.33 | 0.13 | 0.45 | 29.26 | 29.38 | 29.2196 | 496870 |
| 1739575800 | 29.2 | 0.01 | 0.03 | 29.25 | 29.36 | 29.18 | 350832 |
| 1739489400 | 29.19 | 0.07 | 0.24 | 29 | 29.195 | 28.905 | 642684 |
| 1739403000 | 29.12 | 0.11 | 0.38 | 28.94 | 29.206528 | 28.92 | 593519 |
| 1739316600 | 29.01 | 0.1 | 0.35 | 28.86 | 29.03 | 28.75 | 356301 |
| 1739230200 | 28.91 | 0.14 | 0.49 | 28.88 | 28.915 | 28.785 | 526357 |
| 1738971000 | 28.77 | -0.1 | -0.35 | 28.95 | 29 | 28.7 | 516396 |
| 1738884600 | 28.87 | 0.19 | 0.64 | 28.8 | 28.89 | 28.77 | 428160 |
| 1738798200 | 28.685 | 0.29 | 1.00 | 28.63 | 28.74 | 28.5801 | 359716 |
| 1738711800 | 28.4 | 0.33 | 1.18 | 28.2 | 28.49 | 28.18 | 430521 |
| 1738625400 | 28.07 | -0.3 | -1.06 | 27.89 | 28.24 | 27.8 | 636189 |
| 1738366200 | 28.37 | -0.2 | -0.70 | 28.53 | 28.68 | 28.315 | 784122 |
| 1738279800 | 28.57 | 0.2 | 0.71 | 28.52 | 28.68 | 28.45 | 499177 |
| 1738193400 | 28.3675 | 0.06 | 0.20 | 28.31 | 28.4955 | 28.27 | 400463 |
| 1738107000 | 28.31 | -0.14 | -0.49 | 28.44 | 28.45 | 28.2118 | 434655 |
| 1738020600 | 28.45 | 0.24 | 0.85 | 28.35 | 28.465 | 28.34 | 599726 |
| 1737761400 | 28.21 | 0.29 | 1.04 | 28.16 | 28.31 | 28.16 | 306454 |
| 1737675000 | 27.92 | 0 | 0.00 | 27.92 | 27.92 | 27.92 | 0 |
| 1737588600 | 27.92 | -0.25 | -0.89 | 28.06 | 28.06 | 27.89 | 495482 |
| 1737502200 | 28.17 | 0.36 | 1.29 | 27.99 | 28.205 | 27.99 | 639728 |
| 1737156600 | 27.81 | 0.14 | 0.51 | 27.75 | 28.015 | 27.75 | 397339 |
| 1737070200 | 27.67 | 0 | 0.00 | 27.52 | 27.7001 | 27.5 | 800198 |
| 1736983800 | 27.67 | 0.39 | 1.43 | 27.61 | 27.6783 | 27.53 | 516961 |
| 1736897400 | 27.28 | 0.18 | 0.66 | 27.19 | 27.335 | 27.15 | 429666 |
| 1736811000 | 27.1 | 0.1 | 0.37 | 26.91 | 27.1 | 26.91 | 1888909 |
| 1736551800 | 27 | -0.33 | -1.21 | 27.2 | 27.23 | 26.95 | 590076 |
| 1736379000 | 27.33 | -0.11 | -0.40 | 27.26 | 27.35 | 27.105 | 573531 |
| 1736292600 | 27.44 | -0.19 | -0.69 | 27.69 | 27.7075 | 27.4301 | 524357 |
| 1736206200 | 27.63 | 0.18 | 0.66 | 27.62 | 27.826 | 27.6197 | 646724 |
| 1735947000 | 27.45 | 0.1 | 0.37 | 27.47 | 27.4787 | 27.3437 | 489534 |
| 1735860600 | 27.35 | -0.03 | -0.11 | 27.48 | 27.508 | 27.245 | 469628 |
| 1735687800 | 27.38 | 0.06 | 0.22 | 27.45 | 27.5101 | 27.31 | 862675 |
| 1735601400 | 27.32 | -0.07 | -0.26 | 27.31 | 27.43 | 27.2 | 1229019 |
| 1735342200 | 27.39 | -0.09 | -0.33 | 27.29 | 27.47 | 27.29 | 806931 |
| 1735255800 | 27.48 | 0.07 | 0.27 | 27.42 | 27.5399 | 27.365 | 458024 |
| 1735077840 | 27.405 | 0.13 | 0.46 | 27.28 | 27.415 | 27.16 | 357611 |
| 1734996600 | 27.28 | 0.12 | 0.44 | 27.12 | 27.29 | 27.05 | 662650 |
| 1734737400 | 27.16 | 0.1 | 0.37 | 26.95 | 27.3 | 26.89 | 887303 |
| 1734651000 | 27.06 | 0.03 | 0.11 | 27.18 | 27.2763 | 27.01 | 3006058 |
| 1734564600 | 27.03 | -0.6 | -2.15 | 27.6 | 27.685 | 26.955 | 957446 |
| 1734478200 | 27.625 | -0.61 | -2.14 | 27.71 | 27.78 | 27.5934 | 504125 |
| 1734391800 | 28.23 | -0.27 | -0.95 | 28.32 | 28.39 | 28.225 | 931337 |
| 1734132600 | 28.5 | 0.07 | 0.23 | 28.53 | 28.53 | 28.3901 | 406737 |
| 1734046200 | 28.435 | -0.24 | -0.82 | 28.53 | 28.68 | 28.42 | 541633 |
| 1733959800 | 28.67 | -0.1 | -0.35 | 28.8 | 28.8 | 28.5821 | 603287 |
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
