Premium
iShares Russell 2000 Growth (IWO)
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 | 6.64 | 2.32192187992 | 285.97 | 294.75 | 279.5401 | 436264 | 286.88022427 | SP |
| 4 | 0.69 | 0.236366127706 | 291.92 | 298.17 | 279.5401 | 392249 | 289.92342647 | SP |
| 12 | 8.27 | 2.90848983611 | 284.34 | 317.62 | 279.5401 | 390977 | 297.68785124 | SP |
| 26 | 9.16 | 3.23161051332 | 283.45 | 317.62 | 248.19 | 395496 | 285.8533387 | SP |
| 52 | 51.58 | 21.3998257478 | 241.03 | 317.62 | 237.03 | 427148 | 271.49290559 | SP |
| 156 | 25.25 | 9.44419509276 | 267.36 | 317.62 | 192.88 | 543818 | 240.99176982 | SP |
| 260 | 71.58 | 32.3847441524 | 221.03 | 339.91 | 129.54 | 548521 | 247.9665819 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736983800 | 292.61 | 5.91 | 2.06 | 294.33999 | 294.75 | 291.4431 | 432529 |
| 1736897400 | 286.7 | 2.33 | 0.82 | 288.20999 | 288.82 | 283.75 | 259212 |
| 1736811000 | 284.37 | -0.47 | -0.17 | 281.16 | 284.68 | 279.5401 | 601232 |
| 1736551800 | 284.83999 | -6.41 | -2.20 | 285.97 | 286.325 | 282.99 | 452083 |
| 1736379000 | 291.25 | -1.77 | -0.60 | 290.68 | 291.54 | 287.11 | 290936 |
| 1736292600 | 293.02 | -2.15 | -0.73 | 296.95 | 298.17 | 290.51 | 236241 |
| 1736206200 | 295.17 | 0.39 | 0.13 | 296.79 | 297.95 | 294.6744 | 451255 |
| 1735947000 | 294.77999 | 5.98 | 2.07 | 290.04 | 294.95 | 290.04 | 238385 |
| 1735860600 | 288.8 | 0.98 | 0.34 | 290.04 | 292.685 | 286.7 | 300529 |
| 1735687800 | 287.82 | -0.51 | -0.18 | 290.19 | 291.20999 | 287.02999 | 234014 |
| 1735601400 | 288.33 | -2.61 | -0.90 | 288.52 | 289.7899 | 284.2 | 366624 |
| 1735342200 | 290.94 | -5.23 | -1.77 | 294.52 | 295.04 | 288.17 | 610529 |
| 1735255800 | 296.17 | 3.48 | 1.19 | 291 | 296.64 | 290.27 | 286664 |
| 1735077840 | 292.69 | 2.88 | 0.99 | 290.83999 | 292.77999 | 288.48 | 179111 |
| 1734996600 | 289.81 | -1.04 | -0.36 | 291.08 | 291.27999 | 287.06 | 272019 |
| 1734737400 | 290.85 | 2.95 | 1.02 | 286.01 | 294.06 | 285.18 | 730078 |
| 1734651000 | 287.89999 | -1.11 | -0.38 | 291.92 | 293.13 | 286.70999 | 726796 |
| 1734564600 | 289.01 | -12.72 | -4.22 | 303.56 | 304.55 | 285.826 | 586297 |
| 1734478200 | 301.73 | -4.53 | -1.48 | 303.42 | 304.79 | 300.64999 | 284690 |
| 1734391800 | 306.26 | 3.14 | 1.04 | 302.6 | 307.61 | 302.26299 | 485321 |
| 1734132600 | 303.12 | -1.79 | -0.59 | 304.69 | 305.75 | 301.5921 | 304277 |
| 1734046200 | 304.91 | -4.6 | -1.49 | 308.58 | 309.41 | 304.63 | 353674 |
| 1733959800 | 309.51 | 1.72 | 0.56 | 310.79 | 311.58 | 308.36 | 279279 |
| 1733873400 | 307.79 | -2.1 | -0.68 | 309.89 | 310.73 | 307.3801 | 257502 |
| 1733787000 | 309.89 | -3.12 | -1.00 | 314.82 | 315.23 | 309.36 | 475863 |
| 1733527800 | 313.01 | 2.62 | 0.84 | 312.35 | 314.16 | 312.2234 | 228362 |
| 1733441400 | 310.39 | -4.45 | -1.41 | 314.6 | 314.64 | 310.11 | 345369 |
| 1733355000 | 314.83999 | 2.13 | 0.68 | 313.61 | 316 | 312.7579 | 350773 |
| 1733268600 | 312.70999 | -1.78 | -0.57 | 314.44 | 314.87 | 311.87 | 236710 |
| 1733182200 | 314.49 | -0.87 | -0.28 | 315.58999 | 315.87 | 312.95999 | 315049 |
| 1732917840 | 315.36 | 2.31 | 0.74 | 314.88 | 316.23649 | 314.475 | 220019 |
| 1732750200 | 313.05 | 0.31 | 0.10 | 314.54 | 316.24 | 311.64999 | 275246 |
| 1732663800 | 312.74 | -1.82 | -0.58 | 313.72 | 314.3 | 311.24 | 522314 |
| 1732577400 | 314.56 | 4.32 | 1.39 | 313.98 | 317.62 | 313.14999 | 349138 |
| 1732318200 | 310.24 | 5.39 | 1.77 | 306.08999 | 310.77999 | 305.95 | 254331 |
| 1732231800 | 304.85 | 5.46 | 1.82 | 300.92 | 306.20999 | 299.5 | 431038 |
| 1732145400 | 299.39 | 0.6 | 0.20 | 298.5 | 299.39 | 295.42 | 369056 |
| 1732059000 | 298.79 | 4.4 | 1.49 | 291.44 | 298.89 | 291.44 | 229790 |
| 1731972600 | 294.39 | 0.44 | 0.15 | 294.92 | 296.7051 | 293.1 | 286528 |
| 1731713400 | 293.95 | -5.65 | -1.89 | 299.95 | 300.22 | 292.995 | 427027 |
| 1731627000 | 299.6 | -5.3 | -1.74 | 306.01 | 306.38 | 298.94 | 521647 |
| 1731540600 | 304.89999 | -3.25 | -1.05 | 310.45999 | 311.67 | 304.70999 | 398859 |
| 1731454200 | 308.14999 | -5.47 | -1.74 | 311.16 | 313.76 | 306.935 | 370057 |
| 1731367800 | 313.62 | 3.91 | 1.26 | 312.98 | 314.33999 | 311.33 | 376360 |
| 1731108600 | 309.70999 | 2.82 | 0.92 | 306.55 | 309.77 | 305.67 | 315915 |
| 1731022200 | 306.89 | 1.03 | 0.34 | 305.95999 | 308.62 | 305.33999 | 1052699 |
| 1730935800 | 305.86 | 15.53 | 5.35 | 304.41 | 310 | 300.58999 | 694167 |
| 1730849400 | 290.33 | 5.46 | 1.92 | 283.98 | 290.42 | 283.52999 | 473420 |
| 1730763000 | 284.87 | 1.28 | 0.45 | 282.58999 | 287.14999 | 281.85 | 291425 |
| 1730500200 | 283.58999 | 3.15 | 1.12 | 282.99 | 285.54 | 282.52999 | 447329 |
| 1730413800 | 280.44 | -4.93 | -1.73 | 285.45999 | 285.88 | 280.38 | 347866 |
| 1730327400 | 285.37 | -1.46 | -0.51 | 286 | 289.075 | 285.189 | 348628 |
| 1730241000 | 286.83 | -0.51 | -0.18 | 285.12 | 286.83 | 283.97 | 339960 |
| 1730154600 | 287.33999 | 4.47 | 1.58 | 285.42 | 288.07 | 285.38 | 293528 |
| 1729895400 | 282.87 | -0.29 | -0.10 | 285.01 | 286.52 | 282.32 | 574874 |
| 1729809000 | 283.16 | 0.5 | 0.18 | 284.33999 | 285.36 | 281.8 | 512066 |
| 1729722600 | 282.66 | -3.11 | -1.09 | 284.63 | 285.35 | 280.33 | 470861 |
| 1729636200 | 285.77 | -1.79 | -0.62 | 286.43 | 286.83 | 284.94 | 463956 |
| 1729549800 | 287.56 | -3.01 | -1.04 | 290.55 | 290.55 | 286.2 | 216701 |
| 1729290600 | 290.57 | -0.85 | -0.29 | 292.12 | 292.73 | 290.42 | 172435 |
| 1729204200 | 291.42 | -1.29 | -0.44 | 293.05 | 293.17 | 290.41 | 547151 |
| 1729117800 | 292.70999 | 4.72 | 1.64 | 290.70999 | 292.93 | 289.61 | 294453 |
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
