Premium
iShares Russell 2000 Value (IWN)
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 | 4.35 | 2.0468661773 | 212.52 | 220.35 | 211.96 | 599686 | 215.95373758 | SP |
| 4 | 9.34 | 4.50055413675 | 207.53 | 220.35 | 206.54 | 722156 | 213.19683963 | SP |
| 12 | 27.68 | 14.6307944395 | 189.19 | 220.35 | 184.22 | 785835 | 205.31307007 | SP |
| 26 | 31.56 | 17.0309211591 | 185.31 | 220.35 | 180.57 | 782462 | 198.45327608 | SP |
| 52 | 64.25 | 42.0980212292 | 152.62 | 220.35 | 152.07 | 798380 | 184.6840938 | SP |
| 156 | 76.53 | 54.5318512185 | 140.34 | 220.35 | 124.97 | 1073739 | 159.79337636 | SP |
| 260 | 52.34 | 31.8118276302 | 164.53 | 220.35 | 124.97 | 1249004 | 155.54962123 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781735400 | 213.69 | -2.51 | -1.16 | 216.22 | 218.27 | 212.98 | 859769 |
| 1781649000 | 216.2 | -1.1 | -0.51 | 217.8 | 219.505 | 215.86 | 576651 |
| 1781562600 | 217.3 | -1.03 | -0.47 | 219.7 | 220.35 | 216.9 | 470962 |
| 1781303400 | 218.33 | 2.52 | 1.17 | 216.6 | 219.765 | 216.23 | 526615 |
| 1781217000 | 215.81 | 4.89 | 2.32 | 212.52 | 216.09 | 211.96 | 564431 |
| 1781130600 | 210.92 | -1.25 | -0.59 | 212.32 | 214.71 | 210.805 | 763559 |
| 1781044200 | 212.17 | 0.92 | 0.44 | 213.11 | 215.66 | 208.415 | 973393 |
| 1780957800 | 211.25 | 1.81 | 0.86 | 212.05 | 212.88 | 210.94 | 426647 |
| 1780698600 | 209.44 | -5.6 | -2.60 | 213.42 | 213.66 | 208.71 | 1143906 |
| 1780612200 | 215.04 | 2.85 | 1.34 | 212.49 | 215.565 | 212.19 | 337486 |
| 1780525800 | 212.19 | -2.81 | -1.31 | 214.01 | 214.01 | 212.0276 | 584036 |
| 1780439400 | 215 | 2.26 | 1.06 | 212.74 | 215.425 | 212.74 | 748366 |
| 1780353000 | 212.74 | -1.13 | -0.53 | 212.46 | 213.6 | 210.975 | 1379889 |
| 1780093800 | 213.87 | -1.49 | -0.69 | 214.85 | 214.85 | 213.235 | 806164 |
| 1780007400 | 215.36 | 0.54 | 0.25 | 214.55 | 215.645 | 212.9 | 701511 |
| 1779921000 | 214.82 | 0.13 | 0.06 | 214.57 | 215.7 | 214.3 | 679187 |
| 1779834600 | 214.69 | 3.38 | 1.60 | 213.2 | 214.81 | 213.15 | 494695 |
| 1779489000 | 211.31 | 1.52 | 0.72 | 210.88 | 212 | 210.13 | 448391 |
| 1779402600 | 209.79 | 1.15 | 0.55 | 207.53 | 210.57 | 206.54 | 1235311 |
| 1779316200 | 208.64 | 4.41 | 2.16 | 205.27 | 208.85 | 204.625 | 626996 |
| 1779229800 | 204.23 | -1.85 | -0.90 | 205.08 | 205.48 | 202.81 | 777730 |
| 1779143400 | 206.08 | 0.11 | 0.05 | 206.72 | 207.715 | 205.1 | 892871 |
| 1778884200 | 205.97 | -4.01 | -1.91 | 207.56 | 207.88 | 205.44 | 608467 |
| 1778797800 | 209.98 | 0.74 | 0.35 | 210.05 | 211.225 | 209.3 | 929437 |
| 1778711400 | 209.24 | -0.4 | -0.19 | 209.58 | 209.65 | 208.255 | 354498 |
| 1778625000 | 209.64 | -1.56 | -0.74 | 210.43 | 210.43 | 206.625 | 647126 |
| 1778538600 | 211.2 | -0.43 | -0.20 | 212.43 | 212.835 | 210.97 | 653593 |
| 1778279400 | 211.63 | 1.53 | 0.73 | 210.57 | 212.25 | 210.24 | 341228 |
| 1778193000 | 210.1 | -2.66 | -1.25 | 212.54 | 213.19 | 209.59 | 611101 |
| 1778106600 | 212.76 | 3.15 | 1.50 | 211.8 | 212.9 | 211.25 | 738568 |
| 1778020200 | 209.61 | 3.05 | 1.48 | 207.44 | 210.04 | 207.44 | 780332 |
| 1777933800 | 206.56 | -1.67 | -0.80 | 207.4 | 208.63 | 205.45 | 823983 |
| 1777674600 | 208.23 | 0.48 | 0.23 | 208.39 | 208.895 | 206.7012 | 727525 |
| 1777588200 | 207.75 | 3.61 | 1.77 | 204.49 | 208.13 | 204.45 | 977449 |
| 1777501800 | 204.14 | -2.72 | -1.31 | 206.43 | 206.43 | 203.1 | 797669 |
| 1777415400 | 206.86 | -0.94 | -0.45 | 207.14 | 208.345 | 206.18 | 760680 |
| 1777329000 | 207.8 | 0.84 | 0.41 | 207.2 | 208.61 | 207.2 | 347762 |
| 1777069800 | 206.96 | 0.41 | 0.20 | 207.04 | 207.82 | 205.68 | 839979 |
| 1776983400 | 206.55 | 0.32 | 0.16 | 206.43 | 207.62 | 204.29 | 631579 |
| 1776897000 | 206.23 | 0.86 | 0.42 | 207.17 | 207.72 | 205.495 | 599688 |
| 1776810600 | 205.37 | -2.22 | -1.07 | 208.03 | 208.8 | 204.77 | 1343925 |
| 1776724200 | 207.59 | 1.14 | 0.55 | 205.6 | 207.87 | 205.6 | 1193983 |
| 1776465000 | 206.45 | 4.19 | 2.07 | 204.29 | 208.075 | 204.22 | 733398 |
| 1776378600 | 202.26 | 0.33 | 0.16 | 201.86 | 202.595 | 201.26 | 837568 |
| 1776292200 | 201.93 | -0.16 | -0.08 | 202.01 | 202.05 | 201.08 | 535104 |
| 1776205800 | 202.09 | 1.24 | 0.62 | 201.72 | 202.62 | 200.82 | 622214 |
| 1776119400 | 200.85 | 1.51 | 0.76 | 198.63 | 201.05 | 198.19 | 1536368 |
| 1775860200 | 199.34 | -0.37 | -0.19 | 199.97 | 200.2399 | 198.6 | 432376 |
| 1775773800 | 199.71 | 1.28 | 0.65 | 197.24 | 200.43 | 197.24 | 858162 |
| 1775687400 | 198.43 | 4.97 | 2.57 | 198.2 | 199.37 | 196.99 | 1091604 |
| 1775601000 | 193.46 | 0.57 | 0.30 | 192.06 | 193.92 | 191.44 | 542191 |
| 1775514600 | 192.89 | 0.7 | 0.36 | 191.87 | 193.3 | 191.335 | 683469 |
| 1775169000 | 192.19 | 1.43 | 0.75 | 188.14 | 192.56 | 187.72 | 2946547 |
| 1775082600 | 190.76 | 1.17 | 0.62 | 190.77 | 192.65 | 190.57 | 1146892 |
| 1774996200 | 189.59 | 4.77 | 2.58 | 187.41 | 190.54 | 186.39 | 760860 |
| 1774909800 | 184.82 | -1.67 | -0.90 | 188.475 | 188.475 | 184.22 | 686286 |
| 1774650600 | 186.49 | -2.82 | -1.49 | 188.17 | 188.89 | 185.9 | 845006 |
| 1774564200 | 189.31 | -1.89 | -0.99 | 189.19 | 191.84 | 189 | 608526 |
| 1774477800 | 191.2 | 2.22 | 1.17 | 191.03 | 191.86 | 189.53 | 573674 |
| 1774391400 | 188.98 | 1.64 | 0.88 | 186.03 | 190.25 | 185.39 | 624617 |
| 1774305000 | 187.34 | 3.88 | 2.11 | 186.43 | 190.07 | 186.16 | 1148486 |
| 1774045800 | 183.46 | -3.25 | -1.74 | 186.73 | 186.9592 | 182.03 | 973794 |
| 1773959400 | 186.71 | 1.04 | 0.56 | 183.83 | 188.5 | 183.6501 | 422919 |
| 1773873000 | 185.67 | -2.86 | -1.52 | 187.5 | 187.79 | 185.65 | 730087 |
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.
