Premium
iShares Lifepath Target Date 2040 ETF (ITDD)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -0.634719136782 | 31.51 | 31.53 | 30.78 | 11581 | 31.23002435 | SP |
| 4 | 0.97 | 3.19709953856 | 30.34 | 31.53 | 29.93 | 11741 | 30.91188892 | SP |
| 12 | 0.17 | 0.545921644188 | 31.14 | 32.2 | 29.93 | 8038 | 31.07771222 | SP |
| 26 | 2.07 | 7.07934336525 | 29.24 | 32.2 | 28.84 | 6620 | 31.01296194 | SP |
| 52 | 3.65 | 13.1959508315 | 27.66 | 32.2 | 27.3635 | 6176 | 30.02678494 | SP |
| 156 | 6.81 | 27.7959183673 | 24.5 | 32.2 | 23.865 | 5653 | 29.43900862 | SP |
| 260 | 6.81 | 27.7959183673 | 24.5 | 32.2 | 23.865 | 5653 | 29.43900862 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 31.31 | -0.21 | -0.67 | 31.47 | 31.48 | 31.28 | 8676 |
| 1738884600 | 31.52 | 0.07 | 0.22 | 31.52 | 31.52 | 31.415 | 3386 |
| 1738798200 | 31.45 | 0.18 | 0.58 | 31.29 | 31.46 | 31.29 | 8043 |
| 1738711800 | 31.27 | 0.23 | 0.74 | 31.1 | 31.27 | 31.1 | 1885 |
| 1738625400 | 31.04 | -0.21 | -0.67 | 30.92 | 31.12 | 30.78 | 17701 |
| 1738366200 | 31.25 | -0.17 | -0.54 | 31.51 | 31.53 | 31.1977 | 26890 |
| 1738279800 | 31.42 | 0.23 | 0.74 | 31.29 | 31.42 | 31.29 | 21134 |
| 1738193400 | 31.19 | -0.05 | -0.16 | 31.3 | 31.3 | 31.1783 | 15399 |
| 1738107000 | 31.24 | 0.09 | 0.29 | 31.19 | 31.26 | 31.08 | 6715 |
| 1738020600 | 31.15 | -0.22 | -0.70 | 31.05 | 31.16 | 31.045 | 10506 |
| 1737761400 | 31.37 | 0.15 | 0.48 | 31.34 | 31.41 | 31.33 | 7737 |
| 1737675000 | 31.22 | 0 | 0.00 | 31.22 | 31.22 | 31.22 | 0 |
| 1737588600 | 31.22 | -0.01 | -0.03 | 31.32 | 31.32 | 31.22 | 8549 |
| 1737502200 | 31.23 | 0.36 | 1.17 | 31.08 | 31.23 | 31.06 | 4377 |
| 1737156600 | 30.87 | 0.21 | 0.68 | 30.87 | 30.92 | 30.84 | 15472 |
| 1737070200 | 30.66 | 0.05 | 0.16 | 30.66 | 30.74 | 30.62 | 5048 |
| 1736983800 | 30.61 | 0.43 | 1.42 | 30.55 | 30.6506 | 30.525 | 3823 |
| 1736897400 | 30.18 | 0.06 | 0.20 | 30.16 | 30.2214 | 30.068 | 7322 |
| 1736811000 | 30.12 | -0.02 | -0.07 | 29.99 | 30.12 | 29.93 | 36607 |
| 1736551800 | 30.14 | -0.4 | -1.31 | 30.34 | 30.34 | 30.062 | 10749 |
| 1736379000 | 30.54 | 0.01 | 0.03 | 30.48 | 30.54 | 30.39 | 7896 |
| 1736292600 | 30.53 | -0.22 | -0.72 | 30.83 | 30.86 | 30.45 | 5733 |
| 1736206200 | 30.75 | 0.1 | 0.33 | 30.85 | 30.92 | 30.729 | 6695 |
| 1735947000 | 30.65 | 0.23 | 0.76 | 30.55 | 30.67 | 30.51 | 6813 |
| 1735860600 | 30.42 | -0.04 | -0.13 | 30.61 | 30.62 | 30.3299 | 10629 |
| 1735687800 | 30.46 | -0.06 | -0.20 | 30.63 | 30.63 | 30.4 | 12514 |
| 1735601400 | 30.52 | -0.19 | -0.62 | 30.55 | 30.58 | 30.3701 | 5317 |
| 1735342200 | 30.71 | -0.22 | -0.71 | 30.79 | 30.81 | 30.62 | 4901 |
| 1735255800 | 30.93 | 0.04 | 0.13 | 30.85 | 30.94 | 30.815 | 9704 |
| 1735077840 | 30.89 | 0.2 | 0.65 | 30.75 | 30.9 | 30.75 | 5455 |
| 1734996600 | 30.69 | 0.11 | 0.36 | 30.58 | 30.69 | 30.4762 | 8544 |
| 1734737400 | 30.58 | -0.24 | -0.78 | 30.24 | 30.73 | 30.24 | 4000 |
| 1734651000 | 30.82 | -0.09 | -0.29 | 31.08 | 31.08 | 30.82 | 6294 |
| 1734564600 | 30.91 | -0.76 | -2.39 | 31.69 | 31.7 | 30.91 | 9941 |
| 1734478200 | 31.666 | -0.11 | -0.36 | 31.71 | 31.71 | 31.64 | 2722 |
| 1734391800 | 31.78 | 0.04 | 0.13 | 31.8 | 31.81 | 31.7401 | 8860 |
| 1734132600 | 31.74 | -0.06 | -0.19 | 31.88 | 31.88 | 31.69 | 4353 |
| 1734046200 | 31.8 | -0.16 | -0.50 | 31.93 | 31.93 | 31.8 | 2640 |
| 1733959800 | 31.96 | 0.11 | 0.35 | 31.9608 | 31.99 | 31.93 | 4502 |
| 1733873400 | 31.85 | -0.17 | -0.53 | 32.07 | 32.07 | 31.8314 | 24514 |
| 1733787000 | 32.02 | -0.09 | -0.28 | 32.2 | 32.2 | 32.02 | 1266 |
| 1733527800 | 32.11 | 0.05 | 0.16 | 32.17 | 32.17 | 32.07 | 2933 |
| 1733441400 | 32.06 | -0.01 | -0.03 | 32.11 | 32.11 | 32.06 | 1767 |
| 1733355000 | 32.07 | 0.17 | 0.53 | 32 | 32.07 | 31.9507 | 5396 |
| 1733268600 | 31.8995 | 0 | 0.01 | 31.89 | 31.94 | 31.88 | 10814 |
| 1733182200 | 31.8968 | 0.02 | 0.06 | 31.95 | 31.95 | 31.8099 | 7424 |
| 1732917840 | 31.8765 | 0.19 | 0.61 | 31.8 | 31.89 | 31.8 | 1344 |
| 1732750200 | 31.6833 | -0.02 | -0.05 | 31.75 | 31.76 | 31.68 | 4796 |
| 1732663800 | 31.7 | 0.03 | 0.09 | 31.7 | 31.7 | 31.637 | 12681 |
| 1732577400 | 31.67 | 0.19 | 0.61 | 31.75 | 31.75 | 31.67 | 2850 |
| 1732318200 | 31.4782 | 0.11 | 0.37 | 31.38 | 31.4847 | 31.38 | 3156 |
| 1732231800 | 31.3633 | 0.14 | 0.45 | 31.35 | 31.3633 | 31.35 | 598 |
| 1732145400 | 31.224 | -0.03 | -0.09 | 31.22 | 31.224 | 31.0766 | 3950 |
| 1732059000 | 31.2518 | 0.07 | 0.23 | 31.08 | 31.29 | 31.0439 | 2042 |
| 1731972600 | 31.18 | 0.15 | 0.47 | 31.07 | 31.18 | 31 | 5358 |
| 1731713400 | 31.0335 | -0.23 | -0.72 | 31.14 | 31.14 | 30.99 | 4323 |
| 1731627000 | 31.26 | -0.1 | -0.31 | 31.38 | 31.407 | 31.25 | 6402 |
| 1731540600 | 31.3557 | -0.06 | -0.19 | 31.44 | 31.45 | 31.3557 | 3728 |
| 1731454200 | 31.4169 | -0.26 | -0.81 | 31.495 | 31.495 | 31.3603 | 3735 |
| 1731367800 | 31.6724 | -0.01 | -0.02 | 31.77 | 31.77 | 31.6611 | 7233 |
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
