iShares Russell 3000 (IWV)
AMEX
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 8.1 | 2.42631200575 | 333.84 | 346.92 | 330.73 | 186630 | 337.91131623 | SP |
4 | 2.21 | 0.650516586701 | 339.73 | 346.92 | 328.49 | 180828 | 336.64242432 | SP |
12 | 11.82 | 3.58051617594 | 330.12 | 349.5399 | 324.125 | 169830 | 339.2167603 | SP |
26 | 27.04 | 8.5868529692 | 314.9 | 349.5399 | 290.64 | 151334 | 329.36231404 | SP |
52 | 64.74 | 23.354978355 | 277.2 | 349.5399 | 276.42 | 150600 | 311.75809439 | SP |
156 | 83.62 | 32.370703004 | 258.32 | 349.5399 | 201.8201 | 205506 | 257.78773585 | SP |
260 | 148.19 | 76.4851612903 | 193.75 | 349.5399 | 126 | 218068 | 232.30626908 | SP |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1737156600 | 341.94 | 3.18 | 0.94 | 342.17 | 342.88 | 341.06 | 158568 |
1737070200 | 338.76 | -0.17 | -0.05 | 339.81 | 340.01 | 338.22 | 233283 |
1736983800 | 338.93 | 6.42 | 1.93 | 338.14 | 339.66 | 337.2 | 168050 |
1736897400 | 332.51 | 0.38 | 0.11 | 333.83999 | 334.2733 | 330.73 | 186620 |
1736811000 | 332.13 | 0.75 | 0.23 | 328.64999 | 332.17 | 328.49 | 196804 |
1736551800 | 331.38 | -5.29 | -1.57 | 333.62 | 333.68239 | 330.425 | 201232 |
1736379000 | 336.67 | 0.36 | 0.11 | 335.6 | 337.19 | 334.08 | 193961 |
1736292600 | 336.31 | -3.62 | -1.06 | 341.2309 | 341.2309 | 335.05 | 183201 |
1736206200 | 339.93 | 1.74 | 0.51 | 340.86 | 342.5397 | 339.08 | 203789 |
1735947000 | 338.19 | 4.46 | 1.34 | 335.892 | 338.4296 | 334.93 | 127515 |
1735860600 | 333.73 | -0.52 | -0.16 | 335.91 | 337.4499 | 331.61 | 339298 |
1735687800 | 334.25 | -1.38 | -0.41 | 336.69 | 337 | 333.6597 | 172481 |
1735601400 | 335.63 | -3.58 | -1.06 | 335.61 | 337.56 | 333.32 | 163107 |
1735342200 | 339.21 | -3.92 | -1.14 | 341.14 | 341.14 | 336.96 | 150456 |
1735255800 | 343.13 | 0.35 | 0.10 | 341.62 | 343.55 | 341.04 | 139460 |
1735077840 | 342.78 | 3.48 | 1.03 | 339.73 | 342.92 | 339.66 | 75423 |
1734996600 | 339.3 | 2.1 | 0.62 | 337.31 | 339.45 | 335.7687 | 198971 |
1734737400 | 337.2 | 3.57 | 1.07 | 332.22 | 340.0488 | 332.07 | 194500 |
1734651000 | 333.63 | -0.23 | -0.07 | 336.77 | 337.64 | 333.47 | 229368 |
1734564600 | 333.86 | -10.76 | -3.12 | 344.77 | 345.6131 | 333.70999 | 192301 |
1734478200 | 344.62 | -3.04 | -0.87 | 344.95 | 345.3285 | 344.01 | 257999 |
1734391800 | 347.66 | 1.71 | 0.49 | 346.823 | 348.18 | 346.5301 | 288175 |
1734132600 | 345.95 | -0.42 | -0.12 | 347.06 | 347.57 | 345.17 | 75429 |
1734046200 | 346.37 | -1.97 | -0.57 | 347.58 | 347.97 | 346.32 | 115650 |
1733959800 | 348.34 | 2.73 | 0.79 | 347.16 | 348.76 | 347.16 | 121190 |
1733873400 | 345.61 | -1.13 | -0.33 | 346.6858 | 347.23 | 345.17 | 121094 |
1733787000 | 346.74 | -2.34 | -0.67 | 349.23 | 349.23 | 346.535 | 130968 |
1733527800 | 349.08 | 1.11 | 0.32 | 349.01 | 349.5399 | 348.49 | 219667 |
1733441400 | 347.97 | -0.97 | -0.28 | 349.28 | 349.38 | 347.97 | 73830 |
1733355000 | 348.94 | 2.15 | 0.62 | 347.87 | 349.1999 | 347.59 | 365354 |
1733268600 | 346.79 | 0.05 | 0.01 | 346.7188 | 346.86 | 345.84 | 160740 |
1733182200 | 346.74 | 0.54 | 0.16 | 346.73 | 347.04 | 346 | 233556 |
1732917840 | 346.2 | 2.11 | 0.61 | 345.1796 | 346.6795 | 345.1349 | 33865 |
1732750200 | 344.09 | -0.89 | -0.26 | 345.33 | 345.7417 | 343.34 | 105910 |
1732663800 | 344.98 | 0.98 | 0.28 | 344.21 | 345.565 | 343.93 | 77574 |
1732577400 | 344 | 1.72 | 0.50 | 344.91 | 345.4732 | 342.759 | 455578 |
1732318200 | 342.28 | 1.77 | 0.52 | 340.64 | 342.64 | 340.64 | 272090 |
1732231800 | 340.51 | 2.29 | 0.68 | 340.02 | 341.43 | 337.27 | 214556 |
1732145400 | 338.22 | 0.27 | 0.08 | 337.93 | 338.285 | 335 | 90032 |
1732059000 | 337.95 | 1.42 | 0.42 | 334.5648 | 338.33 | 334.17 | 92733 |
1731972600 | 336.53 | 1.42 | 0.42 | 335.33 | 337.39 | 335.07 | 104194 |
1731713400 | 335.11 | -4.52 | -1.33 | 337.51 | 337.59 | 334.1501 | 171036 |
1731627000 | 339.63 | -2.28 | -0.67 | 342.2452 | 342.2452 | 339.15 | 125090 |
1731540600 | 341.91 | -0.1 | -0.03 | 342.35 | 343.47 | 341.4 | 65878 |
1731454200 | 342.01 | -1.55 | -0.45 | 343.3 | 343.593 | 340.68 | 62221 |
1731367800 | 343.56 | 1.04 | 0.30 | 343.66 | 344.04 | 342.6 | 67714 |
1731108600 | 342.52 | 1.65 | 0.48 | 341.14 | 343.12 | 341.11 | 100871 |
1731022200 | 340.87 | 2.57 | 0.76 | 339.5963 | 341.36 | 339.59 | 191356 |
1730935800 | 338.3 | 9.16 | 2.78 | 336.6587 | 338.77 | 334.935 | 211776 |
1730849400 | 329.14 | 4.18 | 1.29 | 325.38 | 329.17 | 325.38 | 488217 |
1730763000 | 324.95999 | -0.74 | -0.23 | 325.62 | 326.47 | 324.125 | 144913 |
1730500200 | 325.7 | 1.49 | 0.46 | 326.08 | 328.1397 | 325.41 | 170570 |
1730413800 | 324.20999 | -6.34 | -1.92 | 328.55 | 328.55 | 324.20999 | 79201 |
1730327400 | 330.55 | -0.78 | -0.24 | 330.95999 | 332.44 | 330.201 | 96273 |
1730241000 | 331.33 | 0.48 | 0.15 | 330.12 | 331.97 | 329.41 | 46949 |
1730154600 | 330.85 | 1.36 | 0.41 | 331.41 | 331.68 | 330.79 | 92075 |
1729895400 | 329.49 | -0.25 | -0.08 | 331.31 | 332.6419 | 329.14999 | 131311 |
1729809000 | 329.74 | 0.69 | 0.21 | 330.17 | 330.2 | 328.38 | 113029 |
1729722600 | 329.05 | -2.86 | -0.86 | 330.72 | 331.05 | 327.07 | 84867 |
1729636200 | 331.91 | -0.38 | -0.11 | 330.86 | 332.51 | 330.65499 | 775713 |
1729549800 | 332.29 | -1.14 | -0.34 | 332.86 | 333.18 | 330.85 | 93266 |
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