Premium
iShares Micro Cap ETF (IWC)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.67 | -3.1186267845 | 117.68 | 118.95 | 111.531 | 47220 | 115.33575973 | SP |
| 4 | -14.57 | -11.3314667911 | 128.58 | 132.99 | 111.531 | 45269 | 122.6566249 | SP |
| 12 | -22.43 | -16.4394605687 | 136.44 | 136.59 | 111.531 | 38766 | 127.06103471 | SP |
| 26 | -4.43 | -3.74029044242 | 118.44 | 139.98 | 111.531 | 34297 | 128.57284566 | SP |
| 52 | -3.57 | -3.03623065147 | 117.58 | 139.98 | 108.9 | 38901 | 123.69055932 | SP |
| 156 | -11.7 | -9.30713547053 | 125.71 | 139.98 | 90.7 | 38226 | 115.06477882 | SP |
| 260 | 44.71 | 64.5165945166 | 69.3 | 159.56 | 55.02 | 49342 | 119.99892609 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732200 | 113.58 | 0.5 | 0.44 | 113.1 | 114.6864 | 111.8 | 80696 |
| 1741645800 | 113.08 | -3.93 | -3.36 | 115.11 | 115.4492 | 111.531 | 39672 |
| 1741390200 | 117.0108 | 0.48 | 0.41 | 116.28 | 117.581 | 114.45 | 37367 |
| 1741303800 | 116.53 | -2.17 | -1.83 | 116.89 | 118.254 | 115.84 | 43808 |
| 1741217400 | 118.7 | 1.27 | 1.08 | 117.68 | 118.95 | 116.45 | 34559 |
| 1741131000 | 117.43 | -1.07 | -0.90 | 116.89 | 119.51 | 115.18 | 86072 |
| 1741044600 | 118.5 | -4.68 | -3.80 | 123.41 | 123.91 | 117.89 | 56823 |
| 1740785400 | 123.18 | 1.59 | 1.31 | 121.19 | 123.2 | 120.5 | 48734 |
| 1740699000 | 121.59 | -1.74 | -1.41 | 123.49 | 123.50835 | 121.51 | 22021 |
| 1740612600 | 123.33 | 0.44 | 0.36 | 123.55 | 124.55 | 122.73 | 30865 |
| 1740526200 | 122.89 | -0.76 | -0.61 | 123.73 | 123.78 | 121.3939 | 39909 |
| 1740439800 | 123.65 | -2.45 | -1.94 | 126.45 | 126.45 | 123.415 | 50132 |
| 1740180600 | 126.0957 | -3.73 | -2.88 | 130.94 | 130.97 | 126 | 29096 |
| 1740094200 | 129.8305 | -1.43 | -1.09 | 131.27 | 131.27 | 128.58009 | 22517 |
| 1740007800 | 131.26 | -0.63 | -0.47 | 131.41999 | 131.83269 | 130.99 | 23661 |
| 1739921400 | 131.8853 | 0.22 | 0.16 | 132.19999 | 132.99 | 131.1069 | 23619 |
| 1739575800 | 131.66999 | -0.38 | -0.29 | 132.59 | 132.97 | 131.19 | 130482 |
| 1739489400 | 132.05 | 2.09 | 1.61 | 131.19 | 132.11 | 130.15 | 16598 |
| 1739403000 | 129.96 | -0.78 | -0.60 | 128.58 | 130.3134 | 128.58 | 43471 |
| 1739316600 | 130.74 | -0.93 | -0.71 | 130.75 | 130.84 | 130.56 | 10937 |
| 1739230200 | 131.66999 | 0.29 | 0.22 | 132.27 | 132.27 | 131.01 | 15424 |
| 1738971000 | 131.38 | -1.67 | -1.26 | 133.05 | 133.175 | 130.927 | 15480 |
| 1738884600 | 133.05 | 0.34 | 0.26 | 133.55 | 134.26 | 132.525 | 27028 |
| 1738798200 | 132.71 | 1.75 | 1.34 | 131.56 | 132.86 | 131.5 | 35649 |
| 1738711800 | 130.96 | 2.82 | 2.20 | 128.54 | 131.18 | 128.54 | 49315 |
| 1738625400 | 128.13999 | -1.86 | -1.43 | 126.29 | 129.4016 | 126.15 | 78744 |
| 1738366200 | 130 | -1.28 | -0.97 | 131.88999 | 132.22 | 129.57 | 16770 |
| 1738279800 | 131.2789 | 1.22 | 0.94 | 131.29 | 132.5599 | 130.63 | 10386 |
| 1738193400 | 130.06 | -0.03 | -0.02 | 130.15 | 130.686 | 129.24369 | 10834 |
| 1738107000 | 130.09 | 0.15 | 0.12 | 130.29 | 130.57 | 128.53 | 23667 |
| 1738020600 | 129.94 | -2.47 | -1.87 | 130.34 | 132.3385 | 129.18 | 19608 |
| 1737761400 | 132.4142 | 0.66 | 0.50 | 132.81 | 133.65 | 131.9467 | 26559 |
| 1737675000 | 131.75 | 0 | 0.00 | 131.75 | 131.75 | 131.75 | 0 |
| 1737588600 | 131.75 | -0.48 | -0.36 | 132.16 | 132.66 | 131.2854 | 29735 |
| 1737502200 | 132.22999 | 3.01 | 2.33 | 130.71 | 132.4 | 130.645 | 24810 |
| 1737156600 | 129.22 | 0.14 | 0.11 | 130.55 | 130.55 | 128.7227 | 53378 |
| 1737070200 | 129.0782 | -0.1 | -0.08 | 128.46 | 129.38999 | 128.2398 | 20653 |
| 1736983800 | 129.1797 | 4.01 | 3.20 | 127.53 | 129.36529 | 127.53 | 21810 |
| 1736897400 | 125.17 | 0.95 | 0.76 | 125.24 | 126.2028 | 123.87 | 21051 |
| 1736811000 | 124.22 | -0.99 | -0.79 | 123.46 | 124.22 | 122.5 | 27168 |
| 1736551800 | 125.21 | -3.5 | -2.72 | 127.16 | 127.16 | 123.97 | 36390 |
| 1736379000 | 128.71 | -2.55 | -1.95 | 129.74 | 130.13999 | 127.22 | 19047 |
| 1736292600 | 131.2646 | -2.04 | -1.53 | 133.61 | 134.54 | 130.38 | 34842 |
| 1736206200 | 133.3 | -0.16 | -0.12 | 135.11 | 135.4399 | 133.3 | 46787 |
| 1735947000 | 133.46 | 2.93 | 2.24 | 131.83 | 133.8 | 130.83 | 42835 |
| 1735860600 | 130.53 | 0.15 | 0.12 | 132.21 | 132.4643 | 129.125 | 169440 |
| 1735687800 | 130.38 | -0.33 | -0.25 | 131.93 | 131.93 | 129.28 | 26279 |
| 1735601400 | 130.70679 | -0.71 | -0.54 | 130.21 | 131.1345 | 128.416 | 58003 |
| 1735342200 | 131.41829 | -2.32 | -1.74 | 133.09 | 133.715 | 129.94 | 13805 |
| 1735255800 | 133.74 | 3.29 | 2.52 | 130.03 | 133.75 | 130.03 | 26281 |
| 1735077840 | 130.4522 | 1.45 | 1.13 | 129.33 | 130.4522 | 128.75 | 13910 |
| 1734996600 | 129 | -0.75 | -0.58 | 129.66 | 129.72999 | 127.85 | 37929 |
| 1734737400 | 129.75 | 1.97 | 1.54 | 126.93 | 130.7706 | 126.8 | 59138 |
| 1734651000 | 127.78 | -1 | -0.78 | 130.76 | 130.8 | 127.1363 | 46864 |
| 1734564600 | 128.78 | -6.27 | -4.64 | 136.44 | 136.59 | 127.31 | 62713 |
| 1734478200 | 135.05 | -1.31 | -0.96 | 135.19999 | 135.24 | 133.68 | 43280 |
| 1734391800 | 136.36 | 2.22 | 1.65 | 134.66 | 136.7105 | 134.34 | 49047 |
| 1734132600 | 134.13999 | -0.99 | -0.73 | 134.9 | 135.09 | 133.5 | 19996 |
| 1734046200 | 135.13 | -2.57 | -1.87 | 137.46 | 137.46 | 134.7302 | 25445 |
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
