Premium
iShares Russell Mid Cap (IWR)
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 | -0.62 | -0.66889632107 | 92.69 | 93.19 | 91.41 | 1289891 | 92.28651713 | SP |
| 4 | 3.36 | 3.78762259046 | 88.71 | 93.19 | 87.01 | 1302588 | 90.68553243 | SP |
| 12 | 0.06 | 0.0652103032279 | 92.01 | 96.005 | 87.01 | 1553993 | 91.60634771 | SP |
| 26 | 6.91 | 8.114138093 | 85.16 | 96.005 | 78.96 | 1415775 | 88.90878609 | SP |
| 52 | 14.39 | 18.5247167868 | 77.68 | 96.005 | 76.255 | 1323498 | 85.4065106 | SP |
| 156 | 17.33 | 23.1870484346 | 74.74 | 96.005 | 60.73 | 1462528 | 75.19352077 | SP |
| 260 | 32.11 | 53.5523682455 | 59.96 | 96.005 | 36.03 | 1627746 | 70.05976217 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 92.07 | -0.8 | -0.86 | 92.77 | 93.2131 | 91.99 | 1404843 |
| 1738279800 | 92.87 | 1.07 | 1.17 | 92.42 | 93.19 | 92.28 | 1432500 |
| 1738193400 | 91.8 | -0.28 | -0.30 | 92.06 | 92.4099 | 91.48 | 952419 |
| 1738107000 | 92.08 | 0.09 | 0.10 | 92 | 92.42 | 91.6403 | 1344808 |
| 1738020600 | 91.99 | -0.64 | -0.69 | 91.66 | 92.26 | 91.41 | 1607695 |
| 1737761400 | 92.63 | 0.18 | 0.19 | 92.69 | 93.03 | 92.4824 | 1112032 |
| 1737675000 | 92.45 | 0 | 0.00 | 92.45 | 92.45 | 92.45 | 0 |
| 1737588600 | 92.45 | -0.38 | -0.41 | 92.91 | 92.91 | 92.43 | 1030603 |
| 1737502200 | 92.83 | 1.23 | 1.34 | 92.18 | 92.855 | 92.1671 | 1656350 |
| 1737156600 | 91.6 | 0.49 | 0.54 | 91.61 | 91.95 | 91.498 | 1194949 |
| 1737070200 | 91.11 | 0.85 | 0.94 | 90.3 | 91.25 | 90.09 | 1793889 |
| 1736983800 | 90.26 | 1.08 | 1.21 | 90.81 | 91 | 90.03 | 1358389 |
| 1736897400 | 89.18 | 0.9 | 1.02 | 88.81 | 89.44 | 88.51 | 1007495 |
| 1736811000 | 88.28 | 0.64 | 0.73 | 87.15 | 88.28 | 87.01 | 1684799 |
| 1736551800 | 87.64 | -1.31 | -1.47 | 88.09 | 88.28 | 87.4 | 1666539 |
| 1736379000 | 88.95 | 0.11 | 0.12 | 88.64 | 88.99 | 88.0343 | 1007723 |
| 1736292600 | 88.84 | -0.69 | -0.77 | 89.77 | 89.9997 | 88.45 | 1017082 |
| 1736206200 | 89.53 | 0.07 | 0.08 | 89.98 | 90.3717 | 89.39 | 1275318 |
| 1735947000 | 89.46 | 1.16 | 1.31 | 88.71 | 89.54 | 88.33 | 1001413 |
| 1735860600 | 88.3 | -0.1 | -0.11 | 89.03 | 89.22 | 87.87 | 1329787 |
| 1735687800 | 88.4 | -0.03 | -0.03 | 88.81 | 88.97 | 88.11 | 1521394 |
| 1735601400 | 88.43 | -0.81 | -0.91 | 88.51 | 88.82 | 87.61 | 1428600 |
| 1735342200 | 89.24 | -0.89 | -0.99 | 89.59 | 90.01 | 88.79 | 1436471 |
| 1735255800 | 90.13 | 0.15 | 0.17 | 89.7 | 90.215 | 89.44 | 1694951 |
| 1735077840 | 89.98 | 0.74 | 0.83 | 89.38 | 89.98 | 89.07 | 4087431 |
| 1734996600 | 89.24 | 0.02 | 0.02 | 88.97 | 89.31 | 88.39 | 2063042 |
| 1734737400 | 89.22 | 1.36 | 1.55 | 87.64 | 89.74 | 87.431 | 2595308 |
| 1734651000 | 87.86 | -0.18 | -0.20 | 88.67 | 89.26 | 87.86 | 2912351 |
| 1734564600 | 88.04 | -3.3 | -3.61 | 91.35 | 91.6 | 88.03 | 2259179 |
| 1734478200 | 91.34 | -1.12 | -1.21 | 91.65 | 91.94 | 91.2 | 1421330 |
| 1734391800 | 92.46 | -0.16 | -0.17 | 92.54 | 93.03 | 92.4 | 1676462 |
| 1734132600 | 92.62 | -0.41 | -0.44 | 93.1 | 93.11 | 92.36 | 2116927 |
| 1734046200 | 93.03 | -0.39 | -0.42 | 93.35 | 93.52 | 93.03 | 1383454 |
| 1733959800 | 93.42 | 0.34 | 0.37 | 93.62 | 93.69 | 93.21 | 1017255 |
| 1733873400 | 93.08 | -0.86 | -0.92 | 93.81 | 94.1 | 92.99 | 1011915 |
| 1733787000 | 93.94 | -0.86 | -0.91 | 95.06 | 95.12 | 93.92 | 1227103 |
| 1733527800 | 94.8 | 0.12 | 0.13 | 95.18 | 95.33 | 94.68 | 907596 |
| 1733441400 | 94.68 | -0.5 | -0.53 | 95.28 | 95.41 | 94.65 | 1438915 |
| 1733355000 | 95.18 | 0.24 | 0.25 | 95.03 | 95.24 | 94.7 | 1572745 |
| 1733268600 | 94.94 | -0.16 | -0.17 | 95.05 | 95.22 | 94.7338 | 1967754 |
| 1733182200 | 95.1 | -0.37 | -0.39 | 95.57 | 95.59 | 94.87 | 1933025 |
| 1732917840 | 95.47 | 0.22 | 0.23 | 95.55 | 95.85 | 95.435 | 1045553 |
| 1732750200 | 95.25 | -0.08 | -0.08 | 95.65 | 95.99 | 95.11 | 1999298 |
| 1732663800 | 95.33 | -0.19 | -0.20 | 95.37 | 95.4 | 94.94 | 1283310 |
| 1732577400 | 95.52 | 0.99 | 1.05 | 95.41 | 96.005 | 95.3099 | 1810920 |
| 1732318200 | 94.53 | 1.04 | 1.11 | 93.8 | 94.62 | 93.75 | 1076702 |
| 1732231800 | 93.49 | 1.19 | 1.29 | 92.76 | 93.725 | 92.37 | 1338377 |
| 1732145400 | 92.3 | 0.55 | 0.60 | 91.92 | 92.32 | 91.42 | 1215838 |
| 1732059000 | 91.75 | 0.17 | 0.19 | 90.91 | 91.8974 | 90.72 | 962772 |
| 1731972600 | 91.58 | 0.44 | 0.48 | 91.14 | 91.766 | 91.045 | 1004359 |
| 1731713400 | 91.14 | -0.64 | -0.70 | 91.54 | 91.75 | 90.91 | 1021502 |
| 1731627000 | 91.78 | -0.84 | -0.91 | 92.66 | 92.8 | 91.7 | 2473129 |
| 1731540600 | 92.62 | -0.19 | -0.20 | 93.12 | 93.4 | 92.5 | 974904 |
| 1731454200 | 92.81 | -0.72 | -0.77 | 93.17 | 93.47 | 92.49 | 4409515 |
| 1731367800 | 93.53 | 0.9 | 0.97 | 93.2 | 93.845 | 93.14 | 1006560 |
| 1731108600 | 92.63 | 0.71 | 0.77 | 92.01 | 92.77 | 91.91 | 1145890 |
| 1731022200 | 91.92 | 0.29 | 0.32 | 91.85 | 92.236 | 91.73 | 917161 |
| 1730935800 | 91.63 | 2.52 | 2.83 | 91.56 | 91.73 | 90.62 | 2107884 |
| 1730849400 | 89.11 | 1.31 | 1.49 | 87.78 | 89.13 | 87.65 | 1349301 |
| 1730763000 | 87.8 | 0.16 | 0.18 | 87.65 | 88.3 | 87.57 | 3671660 |
| 1730500200 | 87.64 | -0.06 | -0.07 | 88.04 | 88.56 | 87.56 | 4544484 |
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
