Premium
iShares Morningstar US Equity ETF (ILCB)
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 | 0.7 | 0.678820791311 | 103.12 | 104.6 | 100.4 | 12570 | 102.68003709 | SP |
| 4 | 2.26 | 2.22528554549 | 101.56 | 105.3899 | 100.4 | 12867 | 103.64724212 | SP |
| 12 | 13.8 | 15.329926683 | 90.02 | 105.3899 | 86.96 | 14572 | 97.86005899 | SP |
| 26 | 10.07 | 10.7413333333 | 93.75 | 105.3899 | 86.96 | 18634 | 95.66627309 | SP |
| 52 | 20.8 | 25.0542038063 | 83.02 | 105.3899 | 82.3 | 17657 | 92.87635537 | SP |
| 156 | 42.75 | 70.0016374652 | 61.07 | 105.3899 | 56.38 | 27472 | 79.70749856 | SP |
| 260 | 43.9 | 73.26435247 | 59.92 | 105.3899 | 48.13 | 24168 | 72.99721041 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781649000 | 103.82 | -0.57 | -0.55 | 104.34 | 104.57 | 103.78 | 9803 |
| 1781562600 | 104.39 | 1.62 | 1.58 | 104.07 | 104.6 | 104.07 | 17009 |
| 1781303400 | 102.7703 | 0.5 | 0.49 | 102.78 | 103.12 | 102.205 | 5969 |
| 1781217000 | 102.27 | 1.61 | 1.60 | 101.02 | 102.5 | 100.485 | 13992 |
| 1781130600 | 100.6639 | -1.48 | -1.45 | 101.57 | 101.57 | 100.56 | 6713 |
| 1781044200 | 102.14 | -0.34 | -0.33 | 103.12 | 103.63 | 100.4 | 19169 |
| 1780957800 | 102.477 | 0.13 | 0.13 | 102.95 | 103.2 | 102.477 | 10558 |
| 1780698600 | 102.3448 | -2.71 | -2.58 | 104.3 | 104.44 | 102 | 7611 |
| 1780612200 | 105.0539 | 0.42 | 0.40 | 104.23 | 105.21 | 104.23 | 26056 |
| 1780525800 | 104.6337 | -0.71 | -0.67 | 105.11 | 105.11 | 104.5692 | 7899 |
| 1780439400 | 105.342 | 0.25 | 0.23 | 104.91 | 105.3899 | 104.91 | 15562 |
| 1780353000 | 105.0961 | 0.25 | 0.23 | 104.69 | 105.32 | 104.69 | 25169 |
| 1780093800 | 104.85 | 0.33 | 0.31 | 104.76 | 104.97 | 104.6 | 14909 |
| 1780007400 | 104.5222 | 0.63 | 0.61 | 103.87 | 104.57 | 103.76 | 5390 |
| 1779921000 | 103.89 | 0.05 | 0.05 | 104.08 | 104.08 | 103.705 | 9718 |
| 1779834600 | 103.8354 | 0.61 | 0.59 | 103.78 | 104.08 | 103.6472 | 12581 |
| 1779489000 | 103.2273 | 0.44 | 0.43 | 103.35 | 103.53 | 103.17 | 8046 |
| 1779402600 | 102.79 | 0.27 | 0.26 | 102.08 | 102.9 | 101.9801 | 18065 |
| 1779316200 | 102.5207 | 1.16 | 1.14 | 101.81 | 102.545 | 101.69 | 11276 |
| 1779229800 | 101.3655 | -0.67 | -0.66 | 101.56 | 101.925 | 101.185 | 8779 |
| 1779143400 | 102.0395 | -0.17 | -0.17 | 102.25 | 102.28 | 101.44 | 8879 |
| 1778884200 | 102.21 | -1.23 | -1.19 | 102.65 | 102.7219 | 102.186 | 6299 |
| 1778797800 | 103.4381 | 0.76 | 0.74 | 102.95 | 103.56 | 102.95 | 7551 |
| 1778711400 | 102.68 | 0.61 | 0.60 | 102.15 | 102.817 | 102.02 | 5281 |
| 1778625000 | 102.07 | -0.11 | -0.11 | 102.02 | 102.078 | 101.2 | 10844 |
| 1778538600 | 102.181 | 0.2 | 0.19 | 101.75 | 102.4247 | 101.75 | 7144 |
| 1778279400 | 101.9825 | 0.78 | 0.77 | 101.74 | 101.9825 | 101.68 | 5037 |
| 1778193000 | 101.2 | -0.42 | -0.41 | 101.85 | 101.9047 | 101.12 | 7803 |
| 1778106600 | 101.62 | 1.43 | 1.43 | 100.93 | 101.71 | 100.9 | 36810 |
| 1778020200 | 100.19 | 0.81 | 0.82 | 99.84 | 100.34 | 99.84 | 13861 |
| 1777933800 | 99.38 | -0.43 | -0.43 | 99.71 | 100 | 99.21 | 10508 |
| 1777674600 | 99.8101 | 0.42 | 0.42 | 99.84 | 100.2016 | 99.8101 | 5653 |
| 1777588200 | 99.39 | 1.04 | 1.05 | 98.86 | 99.54 | 98.39 | 11449 |
| 1777501800 | 98.3533 | -0.11 | -0.11 | 98.45 | 98.49 | 98.06 | 7886 |
| 1777415400 | 98.46 | -0.49 | -0.50 | 98.43 | 98.46 | 98.17 | 7193 |
| 1777329000 | 98.95 | 0.13 | 0.13 | 98.75 | 98.95 | 98.68 | 26225 |
| 1777069800 | 98.82 | 0.78 | 0.79 | 98.31 | 98.85 | 98.18 | 19892 |
| 1776983400 | 98.043 | -0.4 | -0.40 | 98.2 | 98.575 | 97.42 | 10923 |
| 1776897000 | 98.44 | 1 | 1.02 | 98.27 | 98.44 | 98.115 | 8958 |
| 1776810600 | 97.4434 | -0.57 | -0.58 | 98.26 | 98.465 | 97.4123 | 7499 |
| 1776724200 | 98.0132 | -0.25 | -0.25 | 98.12 | 98.1692 | 97.775 | 10125 |
| 1776465000 | 98.26 | 1.24 | 1.28 | 97.78 | 98.51 | 97.715 | 9307 |
| 1776378600 | 97.02 | 0.22 | 0.23 | 96.93 | 97.1515 | 96.66 | 11800 |
| 1776292200 | 96.8 | 0.75 | 0.78 | 96.12 | 96.802 | 96.06 | 10628 |
| 1776205800 | 96.05 | 1.19 | 1.25 | 95.12 | 96.05 | 95.12 | 13771 |
| 1776119400 | 94.8647 | 1.04 | 1.10 | 93.59 | 94.8647 | 93.59 | 6792 |
| 1775860200 | 93.828 | -0.1 | -0.11 | 94.18 | 94.194086 | 93.77 | 135064 |
| 1775773800 | 93.93 | 0.51 | 0.55 | 93.24 | 94.04 | 93.17 | 12116 |
| 1775687400 | 93.42 | 2.36 | 2.59 | 93.65 | 93.65 | 93.0001 | 11329 |
| 1775601000 | 91.0584 | 0.04 | 0.04 | 90.75 | 91.0584 | 90.045 | 37660 |
| 1775514600 | 91.0185 | 0.37 | 0.41 | 90.61 | 91.04 | 90.61 | 6973 |
| 1775169000 | 90.6481 | 0.12 | 0.13 | 89.32 | 90.6481 | 89.32 | 17662 |
| 1775082600 | 90.53 | 0.67 | 0.75 | 90.47 | 90.97 | 90.38 | 14760 |
| 1774996200 | 89.86 | 2.55 | 2.92 | 88.36 | 89.86 | 88.31 | 12322 |
| 1774909800 | 87.31 | -0.35 | -0.40 | 88.42 | 88.42 | 86.96 | 14467 |
| 1774650600 | 87.66 | -1.52 | -1.70 | 88.75 | 88.75 | 87.66 | 24850 |
| 1774564200 | 89.18 | -1.58 | -1.74 | 90.18 | 90.47 | 89.17 | 8323 |
| 1774477800 | 90.76 | 0.53 | 0.58 | 91.11 | 91.125 | 90.69 | 8178 |
| 1774391400 | 90.235 | -0.41 | -0.45 | 90.02 | 90.5762 | 90 | 9035 |
| 1774305000 | 90.64 | 0.97 | 1.08 | 90.87 | 91.56 | 90.64 | 19960 |
| 1774045800 | 89.67 | -1.34 | -1.47 | 90.83 | 90.83 | 89.31 | 18994 |
| 1773959400 | 91.01 | -0.22 | -0.24 | 90.49 | 91.22 | 90.38 | 13670 |
| 1773873000 | 91.2281 | -1.27 | -1.38 | 92.14 | 92.14 | 91.2281 | 10286 |
| 1773786600 | 92.5 | 0.11 | 0.12 | 92.65 | 92.915 | 92.45 | 13296 |
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.
