Premium
iShares Lifepath Target Date 2050 ETF (ITDF)
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 | -0.005 | -0.0153751537515 | 32.52 | 32.61 | 31.76 | 5439 | 32.22080174 | SP |
| 4 | 1.315 | 4.21474358974 | 31.2 | 32.61 | 30.7 | 7695 | 31.72100905 | SP |
| 12 | 0.515 | 1.609375 | 32 | 33.21 | 30.7 | 6473 | 31.87841886 | SP |
| 26 | 3.035 | 10.2951153324 | 29.48 | 33.21 | 29.02 | 4875 | 31.73034076 | SP |
| 52 | 4.655 | 16.7085427136 | 27.86 | 33.21 | 27.495 | 4486 | 30.58908476 | SP |
| 156 | 8.0957 | 33.15287498 | 24.4193 | 33.21 | 23.63 | 4138 | 29.98976233 | SP |
| 260 | 8.0957 | 33.15287498 | 24.4193 | 33.21 | 23.63 | 4138 | 29.98976233 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738884600 | 32.515 | 0.08 | 0.23 | 32.53 | 32.549999 | 32.47 | 1395 |
| 1738798200 | 32.439999 | 0.18 | 0.56 | 32.27 | 32.439999 | 32.21 | 1005 |
| 1738711800 | 32.259999 | 0.3 | 0.93 | 32.07 | 32.28 | 32.07 | 8023 |
| 1738625400 | 31.9627 | -0.25 | -0.78 | 31.76 | 32.03 | 31.76 | 2628 |
| 1738366200 | 32.215 | -0.22 | -0.69 | 32.52 | 32.61 | 32.189999 | 13204 |
| 1738279800 | 32.4397 | 0.26 | 0.81 | 32.369999 | 32.439999 | 32.36 | 1277 |
| 1738193400 | 32.18 | -0.06 | -0.19 | 32.25 | 32.27 | 32.18 | 705 |
| 1738107000 | 32.24 | 0.13 | 0.40 | 32.15 | 32.28 | 32.08 | 2062 |
| 1738020600 | 32.11 | -0.31 | -0.96 | 31.87 | 32.11 | 31.87 | 8663 |
| 1737761400 | 32.42 | 0.21 | 0.65 | 32.43 | 32.508 | 32.4 | 3855 |
| 1737675000 | 32.21 | 0 | 0.00 | 32.21 | 32.21 | 32.21 | 0 |
| 1737588600 | 32.21 | -0.01 | -0.03 | 32.33 | 32.33 | 32.21 | 16008 |
| 1737502200 | 32.22 | 0.45 | 1.42 | 32.04 | 32.22 | 32.03 | 6495 |
| 1737156600 | 31.77 | 0.21 | 0.67 | 31.86 | 31.86 | 31.77 | 3537 |
| 1737070200 | 31.56 | 0.02 | 0.06 | 31.61 | 31.62 | 31.48 | 22397 |
| 1736983800 | 31.54 | 0.49 | 1.58 | 31.44 | 31.56 | 31.44 | 10099 |
| 1736897400 | 31.05 | 0.14 | 0.44 | 31.06 | 31.09 | 30.92 | 5832 |
| 1736811000 | 30.915 | -0.02 | -0.05 | 30.71 | 30.915 | 30.7 | 5351 |
| 1736551800 | 30.93 | -0.49 | -1.56 | 31.0831 | 31.0831 | 30.87 | 24542 |
| 1736379000 | 31.42 | -0.03 | -0.10 | 31.2877 | 31.42 | 31.28 | 2511 |
| 1736292600 | 31.45 | -0.21 | -0.66 | 31.79 | 31.79 | 31.4 | 9584 |
| 1736206200 | 31.66 | 0.14 | 0.44 | 31.69 | 31.85 | 31.65 | 11841 |
| 1735947000 | 31.52 | 0.32 | 1.03 | 31.34 | 31.54 | 31.3201 | 22842 |
| 1735860600 | 31.2 | -0.07 | -0.22 | 31.32 | 31.4 | 31.06 | 13921 |
| 1735687800 | 31.27 | -0.07 | -0.22 | 31.45 | 31.45 | 31.21 | 17518 |
| 1735601400 | 31.34 | -0.27 | -0.85 | 31.38 | 31.42 | 31.17 | 5661 |
| 1735342200 | 31.61 | -0.27 | -0.85 | 31.7 | 31.72 | 31.4657 | 3782 |
| 1735255800 | 31.88 | 0.07 | 0.22 | 31.73 | 31.88 | 31.73 | 2068 |
| 1735077840 | 31.81 | 0.23 | 0.73 | 31.67 | 31.81 | 31.58 | 4879 |
| 1734996600 | 31.58 | 0.15 | 0.48 | 31.44 | 31.58 | 31.3251 | 1232 |
| 1734737400 | 31.43 | -0.25 | -0.79 | 31.3501 | 31.63 | 31.3501 | 2574 |
| 1734651000 | 31.68 | -0.05 | -0.16 | 32 | 32 | 31.66 | 8957 |
| 1734564600 | 31.73 | -0.9 | -2.76 | 32.689999 | 32.689999 | 31.73 | 11933 |
| 1734478200 | 32.63 | -0.15 | -0.46 | 32.64 | 32.689999 | 32.6 | 4520 |
| 1734391800 | 32.78 | 0.06 | 0.18 | 32.79 | 32.84 | 32.75 | 3879 |
| 1734132600 | 32.72 | -0.04 | -0.11 | 32.78 | 32.78 | 32.645699 | 9659 |
| 1734046200 | 32.7552 | -0.21 | -0.65 | 32.909999 | 32.909999 | 32.7552 | 488 |
| 1733959800 | 32.9694 | 0.22 | 0.67 | 33 | 33 | 32.9694 | 917 |
| 1733873400 | 32.7498 | -0.22 | -0.67 | 32.9 | 32.9 | 32.7498 | 1742 |
| 1733787000 | 32.97 | -0.08 | -0.23 | 33.21 | 33.21 | 32.95 | 25887 |
| 1733527800 | 33.0459 | 0.05 | 0.15 | 33.04 | 33.0459 | 33.009999 | 2423 |
| 1733441400 | 32.9955 | -0.02 | -0.05 | 33.09 | 33.09 | 32.9955 | 2823 |
| 1733355000 | 33.010599 | 0.16 | 0.49 | 32.95 | 33.010599 | 32.93 | 993 |
| 1733268600 | 32.8506 | 0.04 | 0.11 | 32.86 | 32.869999 | 32.799999 | 5155 |
| 1733182200 | 32.8136 | 0.04 | 0.12 | 32.85 | 32.85 | 32.79 | 4552 |
| 1732917840 | 32.773 | 0.23 | 0.70 | 32.659999 | 32.82 | 32.659999 | 892 |
| 1732750200 | 32.5463 | -0.02 | -0.07 | 32.63 | 32.65 | 32.52 | 1019 |
| 1732663800 | 32.5696 | 0.02 | 0.07 | 32.52 | 32.5696 | 32.46 | 1225 |
| 1732577400 | 32.5463 | 0.16 | 0.49 | 32.6 | 32.61 | 32.5278 | 894 |
| 1732318200 | 32.3864 | 0.14 | 0.42 | 32.27 | 32.4 | 32.27 | 908 |
| 1732231800 | 32.25 | 0.18 | 0.57 | 32.21 | 32.259999 | 32.049999 | 1730 |
| 1732145400 | 32.066699 | -0.02 | -0.07 | 31.96 | 32.066699 | 31.8699 | 2021 |
| 1732059000 | 32.089399 | 0.1 | 0.33 | 31.85 | 32.13 | 31.8203 | 3366 |
| 1731972600 | 31.9848 | 0.14 | 0.43 | 31.89 | 32.037 | 31.86 | 5483 |
| 1731713400 | 31.8465 | -0.27 | -0.86 | 32 | 32 | 31.8 | 2551 |
| 1731627000 | 32.121299 | -0.15 | -0.47 | 32.299999 | 32.33 | 32.121299 | 960 |
| 1731540600 | 32.2745 | -0.1 | -0.31 | 32.409999 | 32.409999 | 32.2745 | 1481 |
| 1731454200 | 32.375 | -0.24 | -0.74 | 32.56 | 32.56 | 32.299999 | 2543 |
| 1731367800 | 32.6173 | 0.04 | 0.11 | 32.72 | 32.72 | 32.6173 | 3236 |
| 1731108600 | 32.581699 | -0.08 | -0.24 | 32.71 | 32.71 | 32.5296 | 9530 |
| 1731022200 | 32.659999 | 0.36 | 1.11 | 32.54 | 32.659999 | 32.54 | 4975 |
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
