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 | -2.285 | -4.44120505345 | 51.45 | 51.65 | 48.44 | 32287 | 50.54573691 | SP |
| 4 | -2.005 | -3.91831151065 | 51.17 | 52.2163 | 48.44 | 47144 | 51.08468222 | SP |
| 12 | -4.885 | -9.03792784459 | 54.05 | 54.266 | 48.23 | 37133 | 51.03054882 | SP |
| 26 | 0.725 | 1.49669694467 | 48.44 | 54.3366 | 45.39 | 32741 | 50.3454383 | SP |
| 52 | 4.455 | 9.96421382241 | 44.71 | 54.3366 | 42.5 | 35784 | 47.74664378 | SP |
| 156 | 9.245 | 23.1588176353 | 39.92 | 54.3366 | 33.545 | 44965 | 41.25901742 | SP |
| 260 | -267.475 | -84.4729029813 | 316.64 | 316.64 | 33.545 | 49097 | 45.23110618 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 49.22 | -1.48 | -2.92 | 50.91 | 50.91 | 49.09 | 44785 |
| 1740094200 | 50.7 | -0.62 | -1.21 | 51.15 | 51.34 | 50.38 | 20949 |
| 1740007800 | 51.32 | -0.21 | -0.41 | 51.27 | 51.47 | 51.07 | 29879 |
| 1739921400 | 51.53 | 0.31 | 0.61 | 51.45 | 51.65 | 50.8676 | 33535 |
| 1739575800 | 51.22 | 0.05 | 0.10 | 51.46 | 51.46 | 51.0576 | 34305 |
| 1739489400 | 51.17 | 0.51 | 1.01 | 50.86 | 51.1927 | 50.7 | 20707 |
| 1739403000 | 50.66 | -0.18 | -0.35 | 50.04 | 50.6899 | 50.04 | 77666 |
| 1739316600 | 50.84 | -0.43 | -0.84 | 51.03 | 51.12 | 50.6863 | 25093 |
| 1739230200 | 51.27 | 0.19 | 0.37 | 51.45 | 51.47 | 51.1101 | 19572 |
| 1738971000 | 51.08 | -0.53 | -1.03 | 51.78 | 51.8445 | 51.01 | 27447 |
| 1738884600 | 51.61 | -0.23 | -0.44 | 52.13 | 52.2163 | 51.26 | 27790 |
| 1738798200 | 51.84 | 0.46 | 0.90 | 51.39 | 51.84 | 51.3187 | 34388 |
| 1738711800 | 51.38 | 0.47 | 0.92 | 51.06 | 51.3899 | 50.99 | 15103 |
| 1738625400 | 50.91 | -0.51 | -0.99 | 50.29 | 51.15 | 50.0576 | 206700 |
| 1738366200 | 51.42 | -0.37 | -0.71 | 52.06 | 52.145 | 51.2007 | 35796 |
| 1738279800 | 51.79 | 0.62 | 1.21 | 51.72 | 52.01 | 51.5101 | 91683 |
| 1738193400 | 51.17 | -0.1 | -0.20 | 51.25 | 51.515 | 50.98 | 21373 |
| 1738107000 | 51.27 | 0.37 | 0.73 | 51 | 51.425 | 50.78 | 94787 |
| 1738020600 | 50.9 | -0.93 | -1.79 | 51.17 | 51.68 | 50.6302 | 35049 |
| 1737761400 | 51.83 | -0.02 | -0.04 | 52.05 | 52.1099 | 51.71 | 22947 |
| 1737675000 | 51.85 | 0 | 0.00 | 51.85 | 51.85 | 51.85 | 0 |
| 1737588600 | 51.85 | -0.2 | -0.38 | 52.07 | 52.07 | 51.7201 | 20874 |
| 1737502200 | 52.05 | 1.05 | 2.06 | 51.5 | 52.05 | 51.31 | 59264 |
| 1737156600 | 51 | 0.22 | 0.43 | 51.32 | 51.32 | 50.88 | 64926 |
| 1737070200 | 50.78 | 0.32 | 0.63 | 50.43 | 50.86 | 50.27 | 20126 |
| 1736983800 | 50.46 | 0.94 | 1.90 | 50.73 | 50.73 | 50.2601 | 18831 |
| 1736897400 | 49.52 | 0.49 | 1.00 | 49.46 | 49.726 | 49.116199 | 21838 |
| 1736811000 | 49.03 | 0.05 | 0.10 | 48.67 | 49.11 | 48.23 | 27076 |
| 1736551800 | 48.98 | -0.89 | -1.78 | 49.3 | 49.32 | 48.7 | 45676 |
| 1736379000 | 49.87 | -0.1 | -0.20 | 49.7 | 50.17 | 49.2836 | 94772 |
| 1736292600 | 49.97 | -0.45 | -0.89 | 50.66 | 50.66 | 49.69 | 33298 |
| 1736206200 | 50.42 | 0.08 | 0.16 | 50.75 | 50.8999 | 50.39 | 26224 |
| 1735947000 | 50.34 | 0.85 | 1.72 | 49.63 | 50.3636 | 49.63 | 14666 |
| 1735860600 | 49.49 | 0.03 | 0.06 | 49.96 | 50.0925 | 49.205 | 32132 |
| 1735687800 | 49.46 | -0.04 | -0.08 | 49.77 | 49.9276 | 49.29757 | 32257 |
| 1735601400 | 49.5 | -0.55 | -1.10 | 49.73 | 49.8 | 49.0253 | 60377 |
| 1735342200 | 50.05 | -0.7 | -1.38 | 50.38 | 50.5199 | 49.6201 | 16175 |
| 1735255800 | 50.75 | 0.34 | 0.67 | 50.25 | 50.7623 | 50.0201 | 23459 |
| 1735077840 | 50.41 | 0.46 | 0.92 | 50.28 | 50.41 | 49.85 | 10511 |
| 1734996600 | 49.95 | -0.18 | -0.36 | 49.85 | 50.31 | 49.53 | 34053 |
| 1734737400 | 50.13 | 0.52 | 1.05 | 49.31 | 50.509 | 49.265 | 44228 |
| 1734651000 | 49.61 | -0.23 | -0.46 | 50.3 | 50.35 | 49.4301 | 59487 |
| 1734564600 | 49.84 | -2 | -3.86 | 51.9 | 52.23 | 49.73 | 35775 |
| 1734478200 | 51.84 | -0.8 | -1.52 | 52.3 | 52.3 | 51.6612 | 23502 |
| 1734391800 | 52.64 | 0.44 | 0.84 | 52.22 | 52.82 | 52 | 28498 |
| 1734132600 | 52.2 | -0.34 | -0.65 | 52.65 | 52.65 | 52.065 | 14805 |
| 1734046200 | 52.54 | -0.52 | -0.98 | 53.11 | 53.16 | 52.54 | 30045 |
| 1733959800 | 53.06 | 0.38 | 0.72 | 53.18 | 53.2234 | 52.8609 | 25402 |
| 1733873400 | 52.68 | -0.32 | -0.60 | 53.19 | 53.19 | 52.595 | 23388 |
| 1733787000 | 53 | -0.59 | -1.10 | 53.83 | 53.8699 | 53 | 17415 |
| 1733527800 | 53.59 | 0.04 | 0.07 | 53.6 | 53.7 | 53.37 | 19573 |
| 1733441400 | 53.55 | -0.56 | -1.03 | 54.03 | 54.03 | 53.4541 | 55337 |
| 1733355000 | 54.11 | 0.26 | 0.48 | 53.94 | 54.2599 | 53.7898 | 18893 |
| 1733268600 | 53.85 | 0.02 | 0.04 | 53.78 | 54.266 | 53.5 | 26772 |
| 1733182200 | 53.8272 | -0.2 | -0.38 | 54.05 | 54.25 | 53.55 | 27975 |
| 1732917840 | 54.03 | 0.3 | 0.56 | 53.83 | 54.1645 | 53.8 | 44195 |
| 1732750200 | 53.73 | 0.02 | 0.04 | 54.02 | 54.1176 | 53.4082 | 14871 |
| 1732663800 | 53.71 | -0.23 | -0.43 | 54.06 | 54.06 | 53.52 | 38888 |
| 1732577400 | 53.94 | 0.74 | 1.39 | 53.94 | 54.3366 | 53.73 | 29192 |
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
