Premium
iShares Morningstar Small Cap Growth ETF (ISCG)
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 | -2.466 | -3.92612641299 | 62.81 | 63.223441 | 60.344 | 26704 | 62.86181441 | SP |
| 4 | -1.726 | -2.78073143225 | 62.07 | 63.223441 | 58.995 | 40694 | 62.28103521 | SP |
| 12 | 4.814 | 8.6691878264 | 55.53 | 63.223441 | 52.71 | 41454 | 58.66228097 | SP |
| 26 | 3.754 | 6.63368086234 | 56.59 | 63.223441 | 52.71 | 47513 | 58.21345931 | SP |
| 52 | 11.984 | 24.7808105873 | 48.36 | 63.223441 | 47.62 | 43934 | 55.79480364 | SP |
| 156 | 20.714 | 52.2684834721 | 39.63 | 63.223441 | 35.3285 | 47514 | 47.83072235 | SP |
| 260 | 10.094 | 20.0875621891 | 50.25 | 63.223441 | 33.545 | 47060 | 45.23440094 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780698600 | 61.12 | -1.9 | -3.01 | 62.34 | 62.34 | 60.85 | 18632 |
| 1780612200 | 63.02 | 0.48 | 0.77 | 62.36 | 63.223441 | 62.36 | 45811 |
| 1780525800 | 62.54 | -0.59 | -0.93 | 62.81 | 62.9242 | 62.295 | 17949 |
| 1780439400 | 63.13 | 0.36 | 0.57 | 62.59 | 63.195 | 62.59 | 17556 |
| 1780353000 | 62.77 | 0.06 | 0.10 | 62.2 | 62.99 | 61.97 | 29111 |
| 1780093800 | 62.71 | -0.19 | -0.30 | 62.81 | 63 | 62.2301 | 23093 |
| 1780007400 | 62.9 | 0.3 | 0.48 | 62.55 | 63.1899 | 62.16 | 336002 |
| 1779921000 | 62.6 | -0.15 | -0.24 | 62.88 | 62.93 | 62.43 | 31575 |
| 1779834600 | 62.75 | 1.08 | 1.75 | 62.43 | 62.78 | 62.12 | 42931 |
| 1779489000 | 61.67 | 0.38 | 0.62 | 61.5 | 61.98 | 61.3401 | 19874 |
| 1779402600 | 61.29 | 0.64 | 1.06 | 60.39 | 61.345 | 60.18 | 20341 |
| 1779316200 | 60.65 | 1.32 | 2.22 | 59.74 | 60.74 | 59.545 | 26584 |
| 1779229800 | 59.33 | -0.7 | -1.17 | 59.69 | 59.77 | 58.995 | 32019 |
| 1779143400 | 60.03 | -0.31 | -0.51 | 60.6 | 60.6 | 59.66 | 20860 |
| 1778884200 | 60.34 | -1.23 | -2.00 | 60.69 | 60.79 | 60.34 | 18077 |
| 1778797800 | 61.57 | 0.28 | 0.46 | 61.62 | 61.7882 | 61.32 | 15769 |
| 1778711400 | 61.29 | -0.04 | -0.07 | 61.57 | 61.57 | 60.83 | 14456 |
| 1778625000 | 61.3324 | -0.64 | -1.03 | 61.61 | 61.61 | 60.45 | 22881 |
| 1778538600 | 61.97 | 0.19 | 0.31 | 61.84 | 62.2905 | 61.84 | 15291 |
| 1778279400 | 61.78 | 0.34 | 0.55 | 62.07 | 62.11 | 61.4401 | 23007 |
| 1778193000 | 61.44 | -0.78 | -1.25 | 62.38 | 62.38 | 61.15 | 16974 |
| 1778106600 | 62.22 | 0.83 | 1.35 | 62 | 62.22 | 61.53 | 22206 |
| 1778020200 | 61.39 | 0.84 | 1.39 | 61.11 | 61.4599 | 60.87 | 42338 |
| 1777933800 | 60.55 | -0.15 | -0.25 | 60.64 | 61.2 | 60.29 | 22209 |
| 1777674600 | 60.7 | 0.21 | 0.35 | 60.78 | 60.83 | 60.47 | 25284 |
| 1777588200 | 60.49 | 1.27 | 2.14 | 59.56 | 60.53 | 59.56 | 22514 |
| 1777501800 | 59.22 | -0.35 | -0.59 | 59.65 | 59.65 | 58.84 | 25272 |
| 1777415400 | 59.5686 | -0.86 | -1.43 | 60.38 | 60.38 | 59.2901 | 23177 |
| 1777329000 | 60.43 | -0.11 | -0.18 | 60.44 | 60.65 | 60.22 | 21433 |
| 1777069800 | 60.54 | 0.23 | 0.38 | 60.56 | 60.655 | 60.1 | 14510 |
| 1776983400 | 60.31 | -0.38 | -0.63 | 60.64 | 60.92 | 59.527542 | 25657 |
| 1776897000 | 60.69 | 0.23 | 0.38 | 61.14 | 61.14 | 60.32 | 62748 |
| 1776810600 | 60.46 | -0.59 | -0.97 | 61.18 | 61.61 | 60.33 | 34012 |
| 1776724200 | 61.05 | 0.26 | 0.43 | 60.53 | 61.16 | 60.43 | 18817 |
| 1776465000 | 60.79 | 1.29 | 2.17 | 60.19 | 61.16 | 60.19 | 21789 |
| 1776378600 | 59.5 | 0.29 | 0.49 | 59.48 | 59.57 | 59.205 | 13910 |
| 1776292200 | 59.21 | 0.03 | 0.05 | 59.22 | 59.435 | 58.77 | 51525 |
| 1776205800 | 59.18 | 0.55 | 0.94 | 59 | 59.3586 | 58.86 | 21418 |
| 1776119400 | 58.63 | 0.94 | 1.63 | 57.55 | 58.63 | 57.55 | 27579 |
| 1775860200 | 57.69 | -0.16 | -0.28 | 58.18 | 58.18 | 57.55 | 55934 |
| 1775773800 | 57.85 | 0.01 | 0.02 | 57.63 | 58.16 | 57.4166 | 32995 |
| 1775687400 | 57.84 | 1.81 | 3.23 | 58.09 | 58.15 | 57.5527 | 38948 |
| 1775601000 | 56.03 | 0.08 | 0.14 | 55.72 | 56.2192 | 55.42 | 64027 |
| 1775514600 | 55.95 | 0.22 | 0.39 | 55.69 | 56.02 | 55.5 | 36972 |
| 1775169000 | 55.73 | 0.25 | 0.45 | 54.31 | 55.9199 | 54.31 | 66356 |
| 1775082600 | 55.48 | 0.68 | 1.24 | 55.4 | 56.0551 | 55.39 | 61645 |
| 1774996200 | 54.8 | 1.82 | 3.44 | 53.73 | 54.96 | 53.64 | 37653 |
| 1774909800 | 52.98 | -0.67 | -1.25 | 54.27 | 54.27 | 52.71 | 41636 |
| 1774650600 | 53.65 | -1.09 | -1.99 | 54.43 | 54.4395 | 53.59 | 44396 |
| 1774564200 | 54.74 | -1.2 | -2.15 | 55.24 | 55.73 | 54.66 | 43022 |
| 1774477800 | 55.94 | 0.5 | 0.90 | 56.1 | 56.19 | 55.57 | 21272 |
| 1774391400 | 55.44 | 0.14 | 0.25 | 54.87 | 55.64 | 54.705 | 27647 |
| 1774305000 | 55.3 | 1.1 | 2.03 | 55.37 | 56.055 | 55.2269 | 36288 |
| 1774045800 | 54.2 | -1.26 | -2.27 | 55.3 | 55.44 | 53.78 | 74143 |
| 1773959400 | 55.46 | 0.18 | 0.33 | 54.69 | 55.735 | 54.62 | 55587 |
| 1773873000 | 55.28 | -0.65 | -1.16 | 55.57 | 55.95 | 55.12 | 92075 |
| 1773786600 | 55.93 | 0.49 | 0.88 | 55.64 | 56.17 | 55.64 | 37617 |
| 1773700200 | 55.44 | 0.48 | 0.87 | 55.54 | 55.94 | 55.39 | 32408 |
| 1773441000 | 54.96 | -0.11 | -0.20 | 55.53 | 55.857531 | 54.7301 | 217140 |
| 1773354600 | 55.07 | -1.37 | -2.43 | 55.72 | 55.75 | 54.97 | 88672 |
| 1773268200 | 56.44 | -0.12 | -0.21 | 56.43 | 56.645 | 56.0601 | 69228 |
| 1773181800 | 56.56 | -0.22 | -0.39 | 56.68 | 57.41 | 56.52 | 24160 |
| 1773095400 | 56.78 | 0.72 | 1.28 | 55.48 | 56.8673 | 54.79 | 120985 |
| 1772839800 | 56.06 | -1.35 | -2.35 | 56.46 | 56.56 | 55.95 | 88747 |
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.
