Premium
iShares Russell 1000 Growth (IWF)
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 | -4.9 | -3.9837398374 | 123 | 123.59 | 117.64 | 5633146 | 119.85749667 | SP |
| 4 | -9.21 | -7.23430995209 | 127.31 | 129.14 | 117.64 | 5505168 | 122.65498944 | SP |
| 12 | -312.2 | -72.5540320706 | 430.3 | 480.31 | 117.64 | 4127758 | 157.26430489 | SP |
| 26 | -362.72 | -75.437793769 | 480.82 | 481.95 | 117.64 | 3632886 | 297.94299018 | SP |
| 52 | -299 | -71.685447135 | 417.1 | 493 | 117.64 | 2445928 | 340.93628395 | SP |
| 156 | -150.8 | -56.0803272592 | 268.9 | 493 | 117.64 | 1729376 | 342.21221381 | SP |
| 260 | -151.5 | -56.1943620178 | 269.6 | 493 | 117.64 | 1824326 | 303.04875887 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426600 | 118.1 | -1.57 | -1.31 | 119.74 | 119.8688 | 117.64 | 6132925 |
| 1782340200 | 119.67 | -0.14 | -0.12 | 119.95 | 121.21 | 119.39 | 5287515 |
| 1782253800 | 119.81 | -1.95 | -1.60 | 120.09 | 121.035 | 119.77 | 4805591 |
| 1782167400 | 121.76 | -1.43 | -1.16 | 123 | 123.59 | 121.6 | 6306552 |
| 1781821800 | 123.19 | 1.59 | 1.31 | 122.99 | 123.49 | 122.04 | 2864507 |
| 1781735400 | 121.6 | -1.75 | -1.42 | 123.44 | 123.716 | 121.265 | 12892577 |
| 1781649000 | 123.35 | -1.01 | -0.81 | 124.05 | 124.15 | 123.26 | 3797266 |
| 1781562600 | 124.36 | 2.75 | 2.26 | 123.6 | 124.75 | 123.37 | 3692045 |
| 1781303400 | 121.61 | 0.04 | 0.03 | 122.07 | 122.125 | 120.49 | 5294764 |
| 1781217000 | 121.57 | 1.88 | 1.57 | 119.97 | 121.885 | 118.98 | 5168904 |
| 1781130600 | 119.69 | -2.33 | -1.91 | 121.02 | 121.98 | 119.59 | 7006952 |
| 1781044200 | 122.02 | -0.96 | -0.78 | 123.54 | 124.3 | 119.17 | 6288526 |
| 1780957800 | 122.98 | 0.29 | 0.24 | 123.785 | 124.1254 | 122.77 | 7426503 |
| 1780698600 | 122.69 | -4.14 | -3.26 | 126.01 | 126.11 | 122.33 | 7822323 |
| 1780612200 | 126.83 | 0.2 | 0.16 | 125.83 | 127.1 | 125.61 | 4092818 |
| 1780525800 | 126.63 | -1.66 | -1.29 | 128 | 128.03 | 126.3 | 4000286 |
| 1780439400 | 128.29 | -0.48 | -0.37 | 128.46 | 128.685 | 127.86 | 4139295 |
| 1780353000 | 128.77 | 0.92 | 0.72 | 128.06 | 129.13999 | 127.85 | 4028276 |
| 1780093800 | 127.85 | 0.73 | 0.57 | 127.31 | 128.15 | 127.21 | 3550573 |
| 1780007400 | 127.12 | 1.41 | 1.12 | 125.69 | 127.195 | 125.56 | 3067889 |
| 1779921000 | 125.71 | 0.05 | 0.04 | 125.5 | 125.885 | 125.3034 | 3055360 |
| 1779834600 | 125.66 | 0.66 | 0.53 | 125.655 | 126.14 | 125.27 | 2988187 |
| 1779489000 | 125 | 0.32 | 0.26 | 125.26 | 125.855 | 124.82 | 2546819 |
| 1779402600 | 124.68 | 0.02 | 0.02 | 124.12 | 125.245 | 123.68 | 5189298 |
| 1779316200 | 124.66 | 1.59 | 1.29 | 123.25 | 124.69 | 123 | 4465186 |
| 1779229800 | 123.07 | -1.03 | -0.83 | 123.46 | 123.97 | 122.695 | 4730200 |
| 1779143400 | 124.1 | -0.27 | -0.22 | 124.52 | 124.76 | 123.11 | 6921925 |
| 1778884200 | 124.37 | -1.52 | -1.21 | 124.82 | 125.525 | 123.83 | 7497135 |
| 1778797800 | 125.89 | 1.58 | 1.27 | 124.57 | 126.045 | 124.46 | 3824109 |
| 1778711400 | 124.31 | 0.96 | 0.78 | 123.28 | 124.69 | 122.6 | 5484230 |
| 1778625000 | 123.35 | -0.17 | -0.14 | 123.21 | 123.5 | 122.14 | 4686449 |
| 1778538600 | 123.52 | -0.02 | -0.02 | 122.75 | 124.025 | 122.65 | 5720963 |
| 1778279400 | 123.54 | 0.8 | 0.65 | 123.03 | 123.68 | 122.92 | 6329861 |
| 1778193000 | 122.74 | 0.3 | 0.25 | 123.09 | 123.78 | 122.41 | 5753930 |
| 1778106600 | 122.44 | 2.03 | 1.69 | 121.14 | 122.55 | 120.86 | 3805065 |
| 1778020200 | 120.41 | 0.59 | 0.49 | 120.47 | 120.64 | 120 | 6411557 |
| 1777933800 | 119.82 | -0.23 | -0.19 | 120.11 | 120.44 | 118.98 | 6948270 |
| 1777674600 | 120.05 | 0.78 | 0.65 | 120.14 | 120.88 | 120.01 | 7020996 |
| 1777588200 | 119.27 | 0.47 | 0.40 | 119.22 | 119.58 | 117.7 | 4930730 |
| 1777501800 | 118.8 | -0.27 | -0.23 | 118.79 | 118.935 | 118.14 | 5238339 |
| 1777415400 | 119.0725 | -0.91 | -0.76 | 118.88 | 119.32247 | 118.4 | 4187480 |
| 1777329000 | 119.985 | 0.2 | 0.17 | 119.29 | 120.0775 | 119.065 | 4236644 |
| 1777069800 | 119.785 | 1.52 | 1.29 | 118.625 | 119.9 | 118.315 | 4426376 |
| 1776983400 | 118.2625 | -1.46 | -1.22 | 119.0625 | 119.3025 | 117.055 | 5231356 |
| 1776897000 | 119.7175 | 1.9 | 1.61 | 118.7375 | 119.75 | 118.50812 | 3418268 |
| 1776810600 | 117.815 | -0.87 | -0.73 | 118.89 | 119.19 | 117.56752 | 5861700 |
| 1776724200 | 118.6825 | -0.42 | -0.35 | 118.78 | 118.915 | 117.8625 | 4779252 |
| 1776465000 | 119.1025 | 1.8 | 1.53 | 118.445 | 119.45375 | 118.3125 | 5269640 |
| 1776378600 | 117.3075 | 0.08 | 0.07 | 117.61 | 117.8275 | 116.6375 | 5489712 |
| 1776292200 | 117.2275 | 2.09 | 1.81 | 115.6175 | 117.2925 | 115.48935 | 5251564 |
| 1776205800 | 115.1425 | 2.04 | 1.80 | 113.78 | 115.205 | 113.755 | 3849596 |
| 1776119400 | 113.105 | 1.54 | 1.38 | 111.2875 | 113.1325 | 111.11 | 17237136 |
| 1775860200 | 111.565 | 0.26 | 0.24 | 111.5875 | 112.1 | 111.3125 | 4328700 |
| 1775773800 | 111.3025 | 0.52 | 0.46 | 110.745 | 111.49 | 109.9825 | 4555212 |
| 1775687400 | 110.7875 | 2.79 | 2.59 | 111.8275 | 112.01595 | 110.3075 | 5277468 |
| 1775601000 | 107.9925 | 0.06 | 0.05 | 107.5525 | 108.0625 | 106.01 | 5675660 |
| 1775514600 | 107.935 | 0.42 | 0.40 | 107.575 | 108.2225 | 107.285 | 7194292 |
| 1775169000 | 107.51 | -0.02 | -0.02 | 105.835 | 107.845 | 105.2925 | 10024140 |
| 1775082600 | 107.5275 | 0.93 | 0.87 | 107.4575 | 108.235 | 106.9575 | 16081464 |
| 1774996200 | 106.6 | 3.87 | 3.77 | 104.015 | 106.865 | 104.015 | 15116136 |
| 1774909800 | 102.7275 | -0.48 | -0.46 | 104.06 | 104.165 | 102.23 | 13368428 |
| 1774650600 | 103.2025 | -2.39 | -2.26 | 104.99 | 104.995 | 102.9925 | 17898784 |
| 1774564200 | 105.5875 | -2.46 | -2.28 | 107.1575 | 107.6275 | 105.535 | 8830248 |
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.
