Premium
iShares Russell Top 200 Growth (IWY)
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 | 0.06 | 0.0274398609714 | 218.66 | 222.18 | 217.0001 | 250172 | 219.4156394 | SP |
| 4 | 5.41 | 2.5362148985 | 213.31 | 222.18 | 202.27 | 300783 | 212.76297386 | SP |
| 12 | -2.05 | -0.928568193142 | 220.77 | 226.11 | 187.81 | 400031 | 208.88948758 | SP |
| 26 | 22.38 | 11.3985942752 | 196.34 | 226.11 | 182.98 | 420611 | 204.46353666 | SP |
| 52 | 65.57 | 42.8142344107 | 153.15 | 226.11 | 148.45 | 453698 | 188.9438396 | SP |
| 156 | 60.26 | 38.0285245488 | 158.46 | 226.11 | 114.66 | 357927 | 161.39467837 | SP |
| 260 | 131.16 | 149.794426679 | 87.56 | 226.11 | 71.8649 | 273387 | 151.8685493 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727476200 | 218.72 | -1.43 | -0.65 | 220.46 | 220.46 | 218.19 | 168533 |
| 1727389800 | 220.15 | 0.33 | 0.15 | 221.99 | 222.18 | 218.87 | 248058 |
| 1727303400 | 219.82 | 0.18 | 0.08 | 219.31 | 220.43 | 219.23 | 323931 |
| 1727217000 | 219.64 | 0.94 | 0.43 | 219.23 | 219.79 | 217.0001 | 217414 |
| 1727130600 | 218.7 | 0.12 | 0.05 | 218.79 | 219.1491 | 218.09 | 197370 |
| 1726871400 | 218.58 | -0.28 | -0.13 | 218.66 | 219.2851 | 217.13 | 264088 |
| 1726785000 | 218.86 | 5.27 | 2.47 | 218.15 | 219.61 | 217.4936 | 310333 |
| 1726698600 | 213.59 | -0.88 | -0.41 | 214.79 | 216.6 | 213.39 | 559944 |
| 1726612200 | 214.47 | 0.41 | 0.19 | 215.51 | 216.0672 | 213.24 | 271088 |
| 1726525800 | 214.06 | -0.99 | -0.46 | 213.93 | 214.325 | 212.57 | 310548 |
| 1726266600 | 215.05 | 0.65 | 0.30 | 214.6 | 215.6999 | 214.255 | 172974 |
| 1726180200 | 214.4 | 2.54 | 1.20 | 212.24 | 214.7 | 211.45 | 262825 |
| 1726093800 | 211.86 | 4.68 | 2.26 | 207.9 | 212.14 | 204.45 | 425172 |
| 1726007400 | 207.18 | 2.15 | 1.05 | 206.07 | 207.44 | 204.67 | 295370 |
| 1725921000 | 205.03 | 2.35 | 1.16 | 204.6 | 205.38 | 203 | 204499 |
| 1725661800 | 202.68 | -4.95 | -2.38 | 207.95 | 208.37 | 202.27 | 380057 |
| 1725575400 | 207.63 | 0.52 | 0.25 | 206.64 | 209.82 | 206.5 | 432243 |
| 1725489000 | 207.11 | -0.73 | -0.35 | 206.3 | 208.71 | 205.84 | 302592 |
| 1725402600 | 207.84 | -6.53 | -3.05 | 213 | 213 | 206.8 | 283984 |
| 1725057000 | 214.37 | 2.49 | 1.18 | 213.31 | 214.46 | 211.76 | 252384 |
| 1724970600 | 211.88 | -0.91 | -0.43 | 213.63 | 215.5 | 211.36 | 393892 |
| 1724884200 | 212.79 | -2.04 | -0.95 | 214.92 | 214.98 | 211.2 | 277327 |
| 1724797800 | 214.83 | 0.55 | 0.26 | 213.52 | 215.329 | 212.6 | 204751 |
| 1724711400 | 214.28 | -1.49 | -0.69 | 216 | 216.35 | 213.04 | 173077 |
| 1724452200 | 215.77 | 2.45 | 1.15 | 214.94 | 216.75 | 213.51 | 262553 |
| 1724365800 | 213.32 | -3.38 | -1.56 | 217.92 | 218.16 | 212.9 | 310462 |
| 1724279400 | 216.7 | 0.69 | 0.32 | 216.19 | 217.52 | 215.37 | 254528 |
| 1724193000 | 216.01 | 0.01 | 0.00 | 215.86 | 217.14 | 215.1895 | 225087 |
| 1724106600 | 216 | 2.65 | 1.24 | 213.51 | 216 | 212.64 | 315505 |
| 1723847400 | 213.35 | 0.27 | 0.13 | 212.34 | 214 | 212.145 | 241062 |
| 1723761000 | 213.08 | 4.32 | 2.07 | 211.17 | 213.19 | 210.53 | 231884 |
| 1723674600 | 208.76 | 0.57 | 0.27 | 208.43 | 209.4 | 206.65 | 254771 |
| 1723588200 | 208.19 | 4.88 | 2.40 | 204.94 | 208.2 | 204.94 | 238581 |
| 1723501800 | 203.31 | 0.87 | 0.43 | 203.02 | 204.49 | 202.15 | 319550 |
| 1723242600 | 202.44 | 1.65 | 0.82 | 200.47 | 202.91 | 200.2719 | 270729 |
| 1723156200 | 200.79 | 5.76 | 2.95 | 198.56 | 201.12 | 196.21 | 347290 |
| 1723069800 | 195.03 | -1.67 | -0.85 | 199.65 | 201.049 | 194.74 | 484601 |
| 1722983400 | 196.7 | 2.04 | 1.05 | 195.9 | 200.16 | 193.98 | 785018 |
| 1722897000 | 194.66 | -7.38 | -3.65 | 188.55 | 197.76 | 187.81 | 2977035 |
| 1722637800 | 202.04 | -4.25 | -2.06 | 201.93 | 203.74 | 199.3 | 1570193 |
| 1722551400 | 206.29 | -3.84 | -1.83 | 211.26 | 213.2008 | 204.52 | 1720849 |
| 1722465000 | 210.13 | 5.95 | 2.91 | 208.85 | 210.76 | 207.83 | 367170 |
| 1722378600 | 204.18 | -3.22 | -1.55 | 208.02 | 208.1868 | 202.485 | 233059 |
| 1722292200 | 207.4 | 0.38 | 0.18 | 208.3 | 209.23 | 206.69 | 227691 |
| 1722033000 | 207.02 | 1.76 | 0.86 | 206.99 | 208.37 | 205.8 | 230607 |
| 1721946600 | 205.26 | -2.35 | -1.13 | 207.58 | 209.4573 | 203.135 | 401448 |
| 1721860200 | 207.61 | -8.2 | -3.80 | 212.39 | 212.48 | 207.21 | 380864 |
| 1721773800 | 215.81 | 0.17 | 0.08 | 215.88 | 217.7099 | 215.735 | 224751 |
| 1721687400 | 215.64 | 3.27 | 1.54 | 214.86 | 216.4291 | 213.83 | 299438 |
| 1721428200 | 212.37 | -1.5 | -0.70 | 213.38 | 215.16 | 211.99 | 178429 |
| 1721341800 | 213.87 | -1.42 | -0.66 | 217 | 217 | 211.99 | 369256 |
| 1721255400 | 215.29 | -6.25 | -2.82 | 217.7 | 217.776 | 215 | 369040 |
| 1721169000 | 221.54 | -0.84 | -0.38 | 223.2 | 223.43 | 220.495 | 503565 |
| 1721082600 | 222.38 | 0.81 | 0.37 | 223.09 | 224.4001 | 221.35 | 273408 |
| 1720823400 | 221.57 | 1.13 | 0.51 | 220.71 | 223.5896 | 220.44 | 237167 |
| 1720737000 | 220.44 | -5.53 | -2.45 | 225.59 | 225.81 | 219.88 | 442408 |
| 1720650600 | 225.97 | 2.2 | 0.98 | 224.42 | 226.11 | 223.8533 | 358764 |
| 1720564200 | 223.77 | 0.44 | 0.20 | 224.16 | 224.705 | 222.921 | 226936 |
| 1720477800 | 223.33 | 0.31 | 0.14 | 223.39 | 223.53 | 222.665 | 435050 |
| 1720218600 | 223.02 | 2.6 | 1.18 | 220.77 | 223.22 | 220.7 | 269132 |
| 1720040640 | 220.42 | 1.81 | 0.83 | 218.32 | 220.55 | 218.29 | 282525 |
| 1719959400 | 218.61 | 1.89 | 0.87 | 215.68 | 218.61 | 215.5 | 346224 |
| 1719873000 | 216.72 | 0.57 | 0.26 | 215.29 | 216.9593 | 213.675 | 464146 |
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
