Premium
iShares Core MSCI Emerging Markets (IEMG)
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 | 0.76 | 1.40273163529 | 54.18 | 54.945 | 53.59351 | 9855900 | 54.14329532 | SP |
| 4 | 2.81 | 5.39037022828 | 52.13 | 54.945 | 52.08 | 8648342 | 53.40724412 | SP |
| 12 | 0.93 | 1.72190335123 | 54.01 | 56.365 | 50.58 | 8307552 | 53.3313071 | SP |
| 26 | 1.59 | 2.98031865042 | 53.35 | 59 | 50.58 | 9200684 | 54.74127734 | SP |
| 52 | 5.12 | 10.2769971899 | 49.82 | 59 | 49.58 | 9124343 | 53.58135706 | SP |
| 156 | -4.23 | -7.14889302011 | 59.17 | 60.95 | 41.4433 | 12510238 | 50.33937594 | SP |
| 260 | 1.68 | 3.15433721367 | 53.26 | 69.87 | 35.655 | 13231231 | 52.50513245 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 54.94 | 0.37 | 0.68 | 54.91 | 54.96 | 54.71 | 9243245 |
| 1739489400 | 54.57 | 0.31 | 0.57 | 53.94 | 54.625 | 53.9 | 10860515 |
| 1739403000 | 54.26 | 0.29 | 0.54 | 53.81 | 54.4015 | 53.755 | 8069064 |
| 1739316600 | 53.97 | -0.25 | -0.46 | 53.93 | 54.125 | 53.74 | 8865287 |
| 1739230200 | 54.22 | 0.58 | 1.08 | 54.05 | 54.23 | 53.99 | 11678446 |
| 1738971000 | 53.64 | -0.05 | -0.09 | 54.18 | 54.26 | 53.59351 | 9806189 |
| 1738884600 | 53.69 | 0.24 | 0.45 | 53.57 | 53.7 | 53.53 | 5996796 |
| 1738798200 | 53.45 | -0.11 | -0.21 | 53.33 | 53.5793 | 53.325 | 12886691 |
| 1738711800 | 53.56 | 0.89 | 1.69 | 53.1 | 53.715 | 53.1 | 7193270 |
| 1738625400 | 52.67 | -0.32 | -0.60 | 52.17 | 52.94 | 52.12 | 10926979 |
| 1738366200 | 52.99 | -0.64 | -1.19 | 53.63 | 53.7474 | 52.9601 | 11142768 |
| 1738279800 | 53.63 | 0.83 | 1.57 | 53.15 | 53.77 | 53.11 | 11555757 |
| 1738193400 | 52.8 | 0.02 | 0.04 | 53.01 | 53.16 | 52.7 | 6270687 |
| 1738107000 | 52.78 | 0.39 | 0.74 | 52.39 | 52.78 | 52.17 | 5221956 |
| 1738020600 | 52.39 | -0.96 | -1.80 | 52.5 | 52.565 | 52.295 | 10060072 |
| 1737761400 | 53.35 | 0.42 | 0.79 | 53.3 | 53.495 | 53.1445 | 6081009 |
| 1737675000 | 52.93 | 0 | 0.00 | 52.93 | 52.93 | 52.93 | 0 |
| 1737588600 | 52.93 | 0.01 | 0.02 | 52.945 | 53.06 | 52.83 | 8498233 |
| 1737502200 | 52.92 | 0.54 | 1.03 | 52.82 | 52.99 | 52.62 | 5700040 |
| 1737156600 | 52.38 | 0.4 | 0.77 | 52.13 | 52.69 | 52.08 | 4856388 |
| 1737070200 | 51.98 | -0.03 | -0.06 | 52.17 | 52.19 | 51.965 | 6683813 |
| 1736983800 | 52.01 | 0.63 | 1.23 | 51.98 | 52.04 | 51.785 | 6685729 |
| 1736897400 | 51.38 | 0.55 | 1.08 | 51.33 | 51.52 | 51.195 | 9368287 |
| 1736811000 | 50.83 | -0.36 | -0.70 | 50.65 | 50.85 | 50.58 | 8794978 |
| 1736551800 | 51.19 | -0.93 | -1.78 | 51.32 | 51.38 | 51.12 | 12474661 |
| 1736379000 | 52.12 | -0.27 | -0.52 | 52.24 | 52.24 | 51.91 | 10634653 |
| 1736292600 | 52.39 | -0.36 | -0.68 | 52.92 | 52.97 | 52.35 | 4482789 |
| 1736206200 | 52.75 | 0.15 | 0.29 | 52.96 | 53.2277 | 52.71 | 6420807 |
| 1735947000 | 52.6 | 0.47 | 0.90 | 52.51 | 52.62 | 52.355 | 9025779 |
| 1735860600 | 52.13 | -0.09 | -0.17 | 52.25 | 52.41 | 52.0201 | 7246191 |
| 1735687800 | 52.22 | -0.09 | -0.17 | 52.34 | 52.4399 | 52.1244 | 8112637 |
| 1735601400 | 52.31 | -0.43 | -0.82 | 52.45 | 52.54 | 52.195 | 11567183 |
| 1735342200 | 52.74 | -0.21 | -0.40 | 52.595 | 52.76 | 52.485 | 6670866 |
| 1735255800 | 52.95 | -0.18 | -0.34 | 52.86 | 53.05 | 52.8 | 6485523 |
| 1735077840 | 53.13 | 0.15 | 0.28 | 52.99 | 53.16 | 52.885 | 4077445 |
| 1734996600 | 52.98 | 0.3 | 0.57 | 52.67 | 53.0058 | 52.58 | 9857691 |
| 1734737400 | 52.68 | 0.17 | 0.32 | 52.35 | 52.95 | 52.285 | 17416112 |
| 1734651000 | 52.51 | 0.24 | 0.46 | 52.67 | 52.8573 | 52.51 | 12345993 |
| 1734564600 | 52.27 | -1.24 | -2.32 | 53.5 | 53.6 | 52.215 | 7093508 |
| 1734478200 | 53.51 | -1.36 | -2.48 | 53.32 | 53.61 | 53.23 | 9611426 |
| 1734391800 | 54.87 | -0.23 | -0.42 | 54.93 | 55.0402 | 54.84 | 7344129 |
| 1734132600 | 55.1 | 0.03 | 0.05 | 55.2 | 55.22 | 54.95 | 6842506 |
| 1734046200 | 55.07 | -0.32 | -0.58 | 55.16 | 55.346695 | 55.01 | 8471118 |
| 1733959800 | 55.39 | 0.28 | 0.51 | 55.34 | 55.406 | 55.11 | 10134449 |
| 1733873400 | 55.11 | -0.85 | -1.52 | 55.46 | 55.49 | 55.085 | 7112714 |
| 1733787000 | 55.96 | 1.02 | 1.86 | 55.97 | 56.365 | 55.9301 | 6865094 |
| 1733527800 | 54.94 | -0.11 | -0.20 | 55.32 | 55.32 | 54.88 | 5473181 |
| 1733441400 | 55.05 | 0.35 | 0.64 | 54.93 | 55.1 | 54.91 | 5131746 |
| 1733355000 | 54.7 | 0.13 | 0.24 | 54.77 | 54.8 | 54.575 | 6053369 |
| 1733268600 | 54.57 | 0.13 | 0.24 | 54.3 | 54.595 | 54.02 | 6756105 |
| 1733182200 | 54.44 | 0.13 | 0.24 | 54.34 | 54.48 | 54.165 | 11575102 |
| 1732917840 | 54.31 | 0.2 | 0.37 | 53.71 | 54.325 | 53.7 | 6493250 |
| 1732750200 | 54.11 | 0.02 | 0.04 | 54.34 | 54.44 | 53.915 | 9954705 |
| 1732663800 | 54.09 | -0.18 | -0.33 | 54.34 | 54.39 | 54 | 5318885 |
| 1732577400 | 54.27 | 0.06 | 0.11 | 54.47 | 54.49 | 54.1429 | 7335352 |
| 1732318200 | 54.21 | 0.06 | 0.11 | 54.01 | 54.22 | 53.991 | 7019861 |
| 1732231800 | 54.15 | -0.13 | -0.24 | 54.11 | 54.22 | 53.925 | 8100831 |
| 1732145400 | 54.28 | -0.06 | -0.11 | 54.23 | 54.28 | 53.965 | 8667714 |
| 1732059000 | 54.34 | 0.03 | 0.06 | 54.3 | 54.46 | 54.1421 | 4485541 |
| 1731972600 | 54.31 | 0.57 | 1.06 | 53.78 | 54.31 | 53.78 | 6742912 |
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
