Premium
iShares Russell Mid Cap (IWR)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.18 | -5.56749785039 | 93.04 | 93.09 | 87.55 | 2056775 | 90.09039109 | SP |
| 4 | -5.94 | -6.33262260128 | 93.8 | 96.005 | 87.55 | 1566700 | 93.10693265 | SP |
| 12 | -0.32 | -0.36289408029 | 88.18 | 96.005 | 86.81 | 1523804 | 90.72259089 | SP |
| 26 | 6.75 | 8.32203180865 | 81.11 | 96.005 | 78.96 | 1324794 | 87.41727462 | SP |
| 52 | 10.44 | 13.4848876259 | 77.42 | 96.005 | 74.995 | 1304413 | 83.80812571 | SP |
| 156 | 8.89 | 11.257439534 | 78.97 | 96.005 | 60.73 | 1481826 | 74.85233242 | SP |
| 260 | 28.41 | 47.7880571909 | 59.45 | 96.005 | 36.03 | 1619910 | 69.50952478 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734651000 | 87.86 | -0.18 | -0.20 | 88.75 | 89.26 | 87.86 | 2880793 |
| 1734564600 | 88.04 | -3.3 | -3.61 | 91.35 | 91.56 | 88.03 | 2232963 |
| 1734478200 | 91.34 | -1.12 | -1.21 | 91.65 | 91.94 | 91.2 | 1412352 |
| 1734391800 | 92.46 | -0.16 | -0.17 | 92.54 | 93.03 | 92.4 | 1667663 |
| 1734132600 | 92.62 | -0.41 | -0.44 | 93.04 | 93.09 | 92.36 | 2090104 |
| 1734046200 | 93.03 | -0.39 | -0.42 | 93.361 | 93.52 | 93.03 | 1360969 |
| 1733959800 | 93.42 | 0.34 | 0.37 | 93.62 | 93.67 | 93.21 | 997691 |
| 1733873400 | 93.08 | -0.86 | -0.92 | 93.68 | 93.785 | 92.99 | 978425 |
| 1733787000 | 93.94 | -0.86 | -0.91 | 95.06 | 95.06 | 93.92 | 1223460 |
| 1733527800 | 94.8 | 0.12 | 0.13 | 95.18 | 95.33 | 94.68 | 896487 |
| 1733441400 | 94.68 | -0.5 | -0.53 | 95.28 | 95.41 | 94.65 | 1435502 |
| 1733355000 | 95.18 | 0.24 | 0.25 | 95.03 | 95.24 | 94.7 | 1566120 |
| 1733268600 | 94.94 | -0.16 | -0.17 | 95.16 | 95.18 | 94.7338 | 1944557 |
| 1733182200 | 95.1 | -0.37 | -0.39 | 95.57 | 95.57 | 94.87 | 1913801 |
| 1732917840 | 95.47 | 0.22 | 0.23 | 95.55 | 95.85 | 95.435 | 1038949 |
| 1732750200 | 95.25 | -0.08 | -0.08 | 95.65 | 95.99 | 95.11 | 1995807 |
| 1732663800 | 95.33 | -0.19 | -0.20 | 95.37 | 95.4 | 94.94 | 1269806 |
| 1732577400 | 95.52 | 0.99 | 1.05 | 95.41 | 96.005 | 95.3099 | 1810128 |
| 1732318200 | 94.53 | 1.04 | 1.11 | 93.8 | 94.62 | 93.8 | 1051726 |
| 1732231800 | 93.49 | 1.19 | 1.29 | 92.76 | 93.725 | 92.37 | 1328662 |
| 1732145400 | 92.3 | 0.55 | 0.60 | 91.92 | 92.32 | 91.42 | 1209915 |
| 1732059000 | 91.75 | 0.17 | 0.19 | 90.9 | 91.8974 | 90.72 | 926095 |
| 1731972600 | 91.58 | 0.44 | 0.48 | 91.14 | 91.766 | 91.045 | 1000016 |
| 1731713400 | 91.14 | -0.64 | -0.70 | 91.711 | 91.75 | 90.91 | 977416 |
| 1731627000 | 91.78 | -0.84 | -0.91 | 92.73 | 92.8 | 91.7 | 2443099 |
| 1731540600 | 92.62 | -0.19 | -0.20 | 93.12 | 93.4 | 92.5 | 963521 |
| 1731454200 | 92.81 | -0.72 | -0.77 | 93.17 | 93.47 | 92.49 | 4407572 |
| 1731367800 | 93.53 | 0.9 | 0.97 | 93.2 | 93.845 | 93.14 | 1002495 |
| 1731108600 | 92.63 | 0.71 | 0.77 | 92.01 | 92.77 | 91.91 | 1069959 |
| 1731022200 | 91.92 | 0.29 | 0.32 | 91.85 | 92.236 | 91.73 | 889981 |
| 1730935800 | 91.63 | 2.52 | 2.83 | 91.39 | 91.73 | 90.62 | 2113245 |
| 1730849400 | 89.11 | 1.31 | 1.49 | 87.78 | 89.13 | 87.72 | 1331517 |
| 1730763000 | 87.8 | 0.16 | 0.18 | 87.65 | 88.3 | 87.57 | 3647788 |
| 1730500200 | 87.64 | -0.06 | -0.07 | 88.04 | 88.56 | 87.56 | 4532422 |
| 1730413800 | 87.7 | -1.1 | -1.24 | 88.52 | 88.71 | 87.67 | 3864066 |
| 1730327400 | 88.8 | 0.02 | 0.02 | 88.58 | 89.45 | 88.58 | 642298 |
| 1730241000 | 88.78 | -0.18 | -0.20 | 88.66 | 88.97 | 88.32 | 3499069 |
| 1730154600 | 88.96 | 0.66 | 0.75 | 88.73 | 89.19 | 88.73 | 2897163 |
| 1729895400 | 88.3 | -0.35 | -0.39 | 89.33 | 89.4 | 88.18 | 2594237 |
| 1729809000 | 88.65 | 0.2 | 0.23 | 88.77 | 88.99 | 88.39 | 3411935 |
| 1729722600 | 88.45 | -0.34 | -0.38 | 88.49 | 88.86 | 87.93 | 1724608 |
| 1729636200 | 88.79 | -0.52 | -0.58 | 88.84 | 88.91 | 88.42 | 635938 |
| 1729549800 | 89.31 | -0.75 | -0.83 | 89.93 | 90.085 | 89.04 | 759161 |
| 1729290600 | 90.06 | 0.32 | 0.36 | 89.94 | 90.18 | 89.5601 | 540067 |
| 1729204200 | 89.74 | -0.11 | -0.12 | 90.09 | 90.09 | 89.6 | 893293 |
| 1729117800 | 89.85 | 0.63 | 0.71 | 89.51 | 90.01 | 89.44 | 617933 |
| 1729031400 | 89.22 | -0.29 | -0.32 | 89.52 | 90.106 | 89.19 | 706090 |
| 1728945000 | 89.51 | 0.65 | 0.73 | 88.98 | 89.585 | 88.6968 | 772117 |
| 1728685800 | 88.86 | 1.08 | 1.23 | 88.05 | 88.96 | 87.94 | 648220 |
| 1728599400 | 87.78 | -0.33 | -0.37 | 87.77 | 88.0195 | 87.53 | 652420 |
| 1728513000 | 88.11 | 0.62 | 0.71 | 87.58 | 88.24 | 87.4 | 839290 |
| 1728426600 | 87.49 | 0.19 | 0.22 | 87.37 | 87.6999 | 87.148 | 518013 |
| 1728340200 | 87.3 | -0.65 | -0.74 | 87.71 | 87.71 | 86.87 | 824324 |
| 1728081000 | 87.95 | 0.7 | 0.80 | 87.93 | 88.04 | 87.29 | 909451 |
| 1727994600 | 87.25 | -0.35 | -0.40 | 87.32 | 87.45 | 86.81 | 898514 |
| 1727908200 | 87.6 | 0.03 | 0.03 | 87.2496 | 87.73 | 87.06 | 665028 |
| 1727821800 | 87.57 | -0.57 | -0.65 | 88.12 | 88.133 | 87.09 | 803442 |
| 1727735400 | 88.14 | 0.13 | 0.15 | 87.81 | 88.215 | 87.38 | 1137770 |
| 1727476200 | 88.01 | 0.3 | 0.34 | 88.18 | 88.525 | 87.83 | 839012 |
| 1727389800 | 87.71 | 0.61 | 0.70 | 87.75 | 88.1 | 87.422 | 888503 |
| 1727303400 | 87.1 | -1.08 | -1.22 | 87.87 | 87.96 | 86.97 | 1102520 |
| 1727217000 | 88.18 | 0.15 | 0.17 | 88.23 | 88.35 | 87.985 | 1465385 |
| 1727130600 | 88.03 | 0.5 | 0.57 | 87.9 | 88.12 | 87.67 | 2154645 |
| 1726871400 | 87.53 | -0.46 | -0.52 | 87.65 | 87.65 | 87.14 | 871712 |
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
