Premium
iShares US Consumer Discretionary ETF (IYC)
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 | -0.28 | -0.291484488861 | 96.06 | 97.98 | 94.95 | 336742 | 96.67720141 | SP |
| 4 | -4.93 | -4.89524376924 | 100.71 | 101.565 | 94.95 | 297504 | 97.81797538 | SP |
| 12 | 7.59 | 8.60641796122 | 88.19 | 101.565 | 86.26 | 186421 | 97.3018178 | SP |
| 26 | 12.57 | 15.106357409 | 83.21 | 101.565 | 74.38 | 153064 | 90.83553373 | SP |
| 52 | 21.13 | 28.3054253182 | 74.65 | 101.565 | 73.42 | 122398 | 86.4884159 | SP |
| 156 | 15.03 | 18.613003096 | 80.75 | 101.565 | 55.085 | 123539 | 73.73774887 | SP |
| 260 | -135.76 | -58.6334974518 | 231.54 | 277.42 | 55.085 | 107690 | 84.89202987 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731454200 | 94.2 | -0.64 | -0.67 | 94.76 | 94.8 | 93.83 | 520201 |
| 1731367800 | 94.84 | 1.35 | 1.44 | 94.45 | 95.08 | 94.31 | 275426 |
| 1731108600 | 93.49 | 0.82 | 0.88 | 92.64 | 93.75 | 92.5 | 554288 |
| 1731022200 | 92.67 | 1.2 | 1.31 | 91.9 | 92.9 | 91.9 | 41619 |
| 1730935800 | 91.47 | 2.13 | 2.38 | 91.47 | 91.52 | 90.24 | 34370 |
| 1730849400 | 89.34 | 1.31 | 1.49 | 88.06 | 89.34 | 88.06 | 24305 |
| 1730763000 | 88.03 | -0.17 | -0.19 | 87.98 | 88.5499 | 87.92 | 14154 |
| 1730500200 | 88.2 | 0.97 | 1.11 | 88.2 | 88.84 | 88.11 | 36531 |
| 1730413800 | 87.23 | -1.05 | -1.19 | 87.98 | 88 | 87.14 | 28371 |
| 1730327400 | 88.28 | -0.16 | -0.18 | 88.37 | 88.87 | 88.26 | 28660 |
| 1730241000 | 88.44 | -0.16 | -0.18 | 88.05 | 88.61 | 87.89 | 33396 |
| 1730154600 | 88.6 | 0.3 | 0.34 | 88.84 | 89.17 | 88.58 | 43804 |
| 1729895400 | 88.3 | 0.16 | 0.18 | 88.33 | 89.05 | 88.13 | 23085 |
| 1729809000 | 88.14 | 1.43 | 1.65 | 87.71 | 88.22 | 87.66 | 55561 |
| 1729722600 | 86.71 | -0.99 | -1.13 | 87.15 | 87.3199 | 86.26 | 24630 |
| 1729636200 | 87.7 | -0.27 | -0.31 | 87.39 | 87.88 | 87.2785 | 15218 |
| 1729549800 | 87.97 | -0.59 | -0.67 | 88.25 | 88.31 | 87.69 | 28453 |
| 1729290600 | 88.56 | 0.74 | 0.84 | 88.19 | 88.65 | 88.02 | 27305 |
| 1729204200 | 87.82 | -0.29 | -0.33 | 88.29 | 88.29 | 87.6754 | 11893 |
| 1729117800 | 88.11 | 0.33 | 0.38 | 87.8 | 88.15 | 87.8 | 22345 |
| 1729031400 | 87.78 | 0.11 | 0.13 | 87.65 | 88.1505 | 87.6 | 37655 |
| 1728945000 | 87.6664 | 0.22 | 0.25 | 87.63 | 87.67 | 87.25 | 11906 |
| 1728685800 | 87.45 | 0.28 | 0.32 | 86.78 | 87.61 | 86.78 | 17987 |
| 1728599400 | 87.17 | -0.4 | -0.46 | 87.35 | 87.52 | 86.96 | 24619 |
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
