Premium
iShares US Consumer Discretionary ETF (IYC)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.03 | -1.02010498168 | 100.97 | 101.25 | 98.93 | 84813 | 100.17148325 | SP |
| 4 | 2.92 | 3.00968872397 | 97.02 | 101.87 | 96.54 | 259098 | 99.70011395 | SP |
| 12 | 5.62 | 5.95843935539 | 94.32 | 101.87 | 93.84 | 268164 | 98.534624 | SP |
| 26 | 21.66 | 27.6699029126 | 78.28 | 101.87 | 78.28 | 175835 | 94.63547235 | SP |
| 52 | 22.74 | 29.4559585492 | 77.2 | 101.87 | 74.38 | 137651 | 89.40843241 | SP |
| 156 | 25.31 | 33.913975613 | 74.63 | 101.87 | 55.085 | 115300 | 75.36729732 | SP |
| 260 | -136.53 | -57.7367107878 | 236.47 | 277.42 | 55.085 | 112238 | 85.01446493 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739403000 | 99.94 | 0.2 | 0.20 | 98.93 | 100.17 | 98.93 | 95958 |
| 1739316600 | 99.7396 | -0.86 | -0.86 | 99.95 | 100.12 | 99.4 | 111982 |
| 1739230200 | 100.6 | 0.71 | 0.71 | 100.4 | 100.81 | 100.06 | 69174 |
| 1738971000 | 99.89 | -1.31 | -1.29 | 100.92 | 101.25 | 99.79 | 84129 |
| 1738884600 | 101.2 | 0.56 | 0.56 | 100.97 | 101.2 | 100.58 | 62823 |
| 1738798200 | 100.64 | -0.5 | -0.49 | 100.66 | 100.77 | 100.08 | 48825 |
| 1738711800 | 101.14 | 1.26 | 1.26 | 100.16 | 101.15 | 99.99 | 92724 |
| 1738625400 | 99.88 | -0.69 | -0.69 | 98.54 | 100.309 | 98.3 | 1621734 |
| 1738366200 | 100.57 | -0.52 | -0.51 | 101.23 | 101.87 | 100.37 | 106872 |
| 1738279800 | 101.09 | 0.82 | 0.82 | 101.11 | 101.56 | 100.65 | 120793 |
| 1738193400 | 100.27 | -0.03 | -0.03 | 100.42 | 100.6999 | 99.95 | 78111 |
| 1738107000 | 100.3 | 0.06 | 0.06 | 99.88 | 100.5665 | 99.625 | 49441 |
| 1738020600 | 100.24 | 0.85 | 0.86 | 98.15 | 100.24 | 98.15 | 620903 |
| 1737761400 | 99.39 | 0.33 | 0.33 | 99.72 | 99.77 | 99.16 | 61331 |
| 1737675000 | 99.06 | 0 | 0.00 | 99.06 | 99.06 | 99.06 | 0 |
| 1737588600 | 99.06 | 0.04 | 0.04 | 99.61 | 99.61 | 98.9 | 119774 |
| 1737502200 | 99.02 | 1.06 | 1.08 | 98.81 | 99.02 | 98.18 | 1094002 |
| 1737156600 | 97.96 | 1.1 | 1.14 | 97.96 | 98.3399 | 97.82 | 125462 |
| 1737070200 | 96.86 | -0.22 | -0.23 | 97.02 | 97.21 | 96.54 | 99719 |
| 1736983800 | 97.08 | 1.67 | 1.75 | 97.17 | 97.4099 | 96.5241 | 127317 |
| 1736897400 | 95.41 | -0.14 | -0.15 | 96.38 | 96.6 | 94.95 | 363955 |
| 1736811000 | 95.55 | 0.09 | 0.09 | 94.63 | 95.55 | 94.5 | 694405 |
| 1736551800 | 95.46 | -0.72 | -0.75 | 95.82 | 96.07 | 94.95 | 247472 |
| 1736379000 | 96.18 | 0.05 | 0.05 | 95.95 | 96.45 | 95.43 | 240832 |
| 1736292600 | 96.13 | -1.3 | -1.33 | 97.68 | 97.755 | 95.78 | 372161 |
| 1736206200 | 97.43 | 0.6 | 0.62 | 97.78 | 97.98 | 97.08 | 352065 |
| 1735947000 | 96.83 | 1.34 | 1.40 | 96.06 | 96.93 | 95.63 | 381908 |
| 1735860600 | 95.49 | -0.65 | -0.68 | 96.46 | 96.87 | 94.9602 | 723501 |
| 1735687800 | 96.14 | -0.64 | -0.66 | 97.1 | 97.2699 | 96.08 | 114788 |
| 1735601400 | 96.78 | -1.24 | -1.27 | 96.71 | 97.2774 | 96.01 | 259002 |
| 1735342200 | 98.02 | -1.42 | -1.43 | 98.71 | 98.71 | 97.53 | 182438 |
| 1735255800 | 99.44 | -0.19 | -0.19 | 99.29 | 99.7 | 99.02 | 839137 |
| 1735077840 | 99.63 | 1.77 | 1.81 | 98.24 | 99.63 | 98.21 | 56008 |
| 1734996600 | 97.86 | -0.08 | -0.08 | 97.8 | 97.97 | 96.8546 | 76784 |
| 1734737400 | 97.94 | 0.56 | 0.58 | 96.58 | 98.978 | 96.41 | 454378 |
| 1734651000 | 97.38 | -0.09 | -0.09 | 98.44 | 98.69 | 97.18 | 188917 |
| 1734564600 | 97.47 | -3.7 | -3.66 | 100.72 | 101.44 | 97.32 | 132766 |
| 1734478200 | 101.17 | -0.08 | -0.08 | 101.29 | 101.35 | 100.81 | 463242 |
| 1734391800 | 101.25 | 0.65 | 0.65 | 100.84 | 101.565 | 100.84 | 137410 |
| 1734132600 | 100.6 | -0.12 | -0.12 | 100.71 | 100.8469 | 100.25 | 82226 |
| 1734046200 | 100.72 | -0.56 | -0.55 | 101.5 | 101.5 | 100.69 | 215380 |
| 1733959800 | 101.28 | 1.09 | 1.09 | 100.94 | 101.47 | 100.9372 | 62547 |
| 1733873400 | 100.19 | -0.02 | -0.02 | 100.39 | 100.885 | 100.13 | 47258 |
| 1733787000 | 100.21 | -0.79 | -0.78 | 101.32 | 101.54 | 100.12 | 57924 |
| 1733527800 | 101 | 1.49 | 1.50 | 100.22 | 101 | 100.13 | 897508 |
| 1733441400 | 99.51 | 0.26 | 0.26 | 99.48 | 99.91 | 99.365 | 72944 |
| 1733355000 | 99.25 | 0.86 | 0.87 | 98.57 | 99.37 | 98.43 | 105899 |
| 1733268600 | 98.39 | 0.05 | 0.05 | 98.13 | 98.41 | 97.79 | 409628 |
| 1733182200 | 98.34 | 0.65 | 0.67 | 97.98 | 98.43 | 97.955 | 1209459 |
| 1732917840 | 97.69 | 0.73 | 0.75 | 97.24 | 97.758 | 97.19 | 9284 |
| 1732750200 | 96.96 | -0.2 | -0.21 | 97.31 | 97.38 | 96.785 | 22318 |
| 1732663800 | 97.16 | 0.27 | 0.28 | 96.91 | 97.25 | 96.91 | 75404 |
| 1732577400 | 96.89 | 0.9 | 0.94 | 96.86 | 97.49 | 96.7437 | 36144 |
| 1732318200 | 95.99 | 1.31 | 1.38 | 94.88 | 96.12 | 94.88 | 54790 |
| 1732231800 | 94.68 | 0.65 | 0.69 | 94.32 | 94.8 | 93.84 | 49906 |
| 1732145400 | 94.03 | -0.23 | -0.24 | 94.09 | 94.09 | 93.1366 | 42641 |
| 1732059000 | 94.26 | 0.34 | 0.36 | 93.15 | 94.43 | 93.11 | 67800 |
| 1731972600 | 93.92 | 0.45 | 0.48 | 93.96 | 94.34 | 93.525 | 33579 |
| 1731713400 | 93.4746 | -0.9 | -0.95 | 93.83 | 94 | 93.1296 | 25407 |
| 1731627000 | 94.37 | -0.56 | -0.59 | 95.12 | 95.2761 | 94.32 | 23065 |
| 1731540600 | 94.93 | 0.73 | 0.77 | 94.67 | 95.2 | 94.67 | 53754 |
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
