Premium
iShares MSCI Intl Value Factor ETF (IVLU)
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 | -0.72 | -1.70011806375 | 42.35 | 42.535 | 41.335 | 809575 | 41.84293687 | SP |
| 4 | -1.54 | -3.567292101 | 43.17 | 43.255 | 41.335 | 982798 | 42.35685875 | SP |
| 12 | 1.51 | 3.76370887338 | 40.12 | 43.405 | 39.64 | 987607 | 42.0272439 | SP |
| 26 | 3.44 | 9.00759361089 | 38.19 | 43.405 | 37.775 | 1375529 | 40.97892462 | SP |
| 52 | 9.15 | 28.171182266 | 32.48 | 43.405 | 32.45 | 1007069 | 39.2331192 | SP |
| 156 | 16.68 | 66.8537074148 | 24.95 | 43.405 | 23.885 | 571775 | 34.5681089 | SP |
| 260 | 15.42 | 58.8325066768 | 26.21 | 43.405 | 19.535 | 563749 | 30.23163927 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426600 | 41.88 | 0.41 | 0.99 | 41.88 | 42.1 | 41.67 | 574297 |
| 1782340200 | 41.47 | -0.17 | -0.41 | 41.44 | 41.595 | 41.335 | 1014686 |
| 1782253800 | 41.64 | -0.8 | -1.89 | 41.62 | 41.82 | 41.52 | 784523 |
| 1782167400 | 42.44 | 0.24 | 0.57 | 42.35 | 42.535 | 42.32 | 864795 |
| 1781821800 | 42.2 | 0.01 | 0.02 | 42.37 | 42.42 | 42.145 | 1183576 |
| 1781735400 | 42.19 | -0.4 | -0.94 | 42.77 | 42.85 | 42.11 | 1608959 |
| 1781649000 | 42.59 | 0.06 | 0.14 | 42.74 | 42.77 | 42.55 | 812310 |
| 1781562600 | 42.53 | -0.45 | -1.05 | 42.86 | 42.86 | 42.52 | 992120 |
| 1781303400 | 42.98 | 0.24 | 0.56 | 42.82 | 43.07 | 42.65 | 813468 |
| 1781217000 | 42.74 | 1.22 | 2.94 | 41.93 | 42.77 | 41.775 | 1111334 |
| 1781130600 | 41.52 | -0.64 | -1.52 | 41.83 | 42.02 | 41.49 | 922129 |
| 1781044200 | 42.16 | -0.07 | -0.17 | 42.62 | 42.67 | 41.585 | 1914819 |
| 1780957800 | 42.23 | 0.19 | 0.45 | 42.42 | 42.5 | 42.155 | 869090 |
| 1780698600 | 42.04 | -1.07 | -2.48 | 42.82 | 42.84 | 41.915 | 1230894 |
| 1780612200 | 43.11 | 0.25 | 0.58 | 43.01 | 43.165 | 42.95 | 1007700 |
| 1780525800 | 42.86 | -0.32 | -0.74 | 43.06 | 43.06 | 42.86 | 665311 |
| 1780439400 | 43.18 | 0.38 | 0.89 | 42.88 | 43.2 | 42.88 | 733326 |
| 1780353000 | 42.8 | -0.15 | -0.35 | 42.6 | 42.99 | 42.47 | 1033567 |
| 1780093800 | 42.95 | 0.01 | 0.02 | 43.17 | 43.255 | 42.95 | 536251 |
| 1780007400 | 42.94 | -0.11 | -0.26 | 42.81 | 43.075 | 42.67 | 1856771 |
| 1779921000 | 43.05 | -0.16 | -0.37 | 43.1 | 43.135 | 42.945 | 578410 |
| 1779834600 | 43.21 | 0.55 | 1.29 | 43.26 | 43.405 | 43.105 | 830092 |
| 1779489000 | 42.66 | -0.05 | -0.12 | 42.7 | 42.845 | 42.53 | 743906 |
| 1779402600 | 42.71 | 0.16 | 0.38 | 42.21 | 42.84 | 42.0801 | 858397 |
| 1779316200 | 42.55 | 0.62 | 1.48 | 42.01 | 42.65 | 41.945 | 628833 |
| 1779229800 | 41.93 | -0.36 | -0.85 | 42.01 | 42.15 | 41.835 | 1075498 |
| 1779143400 | 42.29 | 0.35 | 0.83 | 42.18 | 42.305 | 41.95 | 643317 |
| 1778884200 | 41.94 | -0.76 | -1.78 | 42.06 | 42.0801 | 41.875 | 894376 |
| 1778797800 | 42.7 | 0.02 | 0.05 | 42.9 | 42.91 | 42.665 | 984918 |
| 1778711400 | 42.68 | 0.35 | 0.83 | 42.34 | 42.74 | 42.29 | 618607 |
| 1778625000 | 42.33 | -0.04 | -0.09 | 42.16 | 42.395 | 41.9749 | 767525 |
| 1778538600 | 42.37 | 0.16 | 0.38 | 42.35 | 42.475 | 42.305 | 772859 |
| 1778279400 | 42.21 | 0.44 | 1.05 | 42.11 | 42.22 | 41.995 | 4476130 |
| 1778193000 | 41.77 | -0.66 | -1.56 | 42.34 | 42.48 | 41.74 | 797623 |
| 1778106600 | 42.43 | 0.92 | 2.22 | 42.34 | 42.485 | 42.3 | 912063 |
| 1778020200 | 41.51 | 0.58 | 1.42 | 41.33 | 41.55 | 41.175 | 792009 |
| 1777933800 | 40.93 | -0.59 | -1.42 | 41.3 | 41.37 | 40.815 | 770194 |
| 1777674600 | 41.52 | -0.11 | -0.26 | 41.63 | 41.84 | 41.52 | 1115601 |
| 1777588200 | 41.63 | 0.95 | 2.34 | 41.18 | 41.7155 | 41.1 | 846047 |
| 1777501800 | 40.68 | -0.32 | -0.78 | 40.77 | 40.835 | 40.51 | 584483 |
| 1777415400 | 41 | 0.18 | 0.44 | 40.98 | 41.045 | 40.83 | 493687 |
| 1777329000 | 40.82 | -0.1 | -0.24 | 40.97 | 41.125 | 40.82 | 416096 |
| 1777069800 | 40.92 | 0.03 | 0.07 | 40.86 | 40.98 | 40.74 | 474947 |
| 1776983400 | 40.89 | -0.22 | -0.54 | 41.07 | 41.22 | 40.46 | 1011893 |
| 1776897000 | 41.11 | 0.08 | 0.19 | 41.31 | 41.3299 | 41.015 | 1217484 |
| 1776810600 | 41.03 | -1 | -2.38 | 41.68 | 41.725 | 41.01 | 691658 |
| 1776724200 | 42.03 | -0.1 | -0.24 | 41.95 | 42.035 | 41.7099 | 804036 |
| 1776465000 | 42.13 | 0.41 | 0.98 | 42.2 | 42.395 | 42.06 | 1257395 |
| 1776378600 | 41.72 | -0.09 | -0.22 | 41.94 | 41.955 | 41.605 | 964589 |
| 1776292200 | 41.81 | -0.21 | -0.50 | 41.88 | 41.91 | 41.695 | 896275 |
| 1776205800 | 42.02 | 0.21 | 0.50 | 41.86 | 42.08 | 41.82 | 1076574 |
| 1776119400 | 41.81 | 0.23 | 0.55 | 41.19 | 41.83 | 41.14 | 1067271 |
| 1775860200 | 41.58 | 0.02 | 0.05 | 41.72 | 41.77 | 41.44 | 600621 |
| 1775773800 | 41.56 | -0.15 | -0.36 | 41.22 | 41.745 | 41.14 | 1060325 |
| 1775687400 | 41.71 | 1.49 | 3.70 | 41.83 | 41.83 | 41.455 | 1806109 |
| 1775601000 | 40.22 | -0.07 | -0.17 | 40 | 40.35 | 39.64 | 1216138 |
| 1775514600 | 40.29 | 0.17 | 0.42 | 40.12 | 40.36 | 40.09 | 1017675 |
| 1775169000 | 40.12 | -0.22 | -0.55 | 39.5 | 40.27 | 39.43 | 1742704 |
| 1775082600 | 40.34 | 0.66 | 1.66 | 40.33 | 40.59 | 40.145 | 2048158 |
| 1774996200 | 39.68 | 1.17 | 3.04 | 39.1 | 39.745 | 38.88 | 2424641 |
| 1774909800 | 38.51 | 0.09 | 0.23 | 38.73 | 38.89 | 38.35 | 1608131 |
| 1774650600 | 38.42 | -0.24 | -0.62 | 38.55 | 38.81 | 38.26 | 1117480 |
| 1774564200 | 38.66 | -0.69 | -1.75 | 38.92 | 39.22 | 38.66 | 1204530 |
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.
