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 | 0.26 | 0.256486139884 | 101.37 | 102.93 | 100.81 | 103628 | 101.74908845 | SP |
| 4 | 1.42 | 1.41702424908 | 100.21 | 103.06 | 99.08 | 109450 | 100.92185816 | SP |
| 12 | -0.94 | -0.91644730428 | 102.57 | 105.7 | 99.08 | 109807 | 101.42436833 | SP |
| 26 | -2.79 | -2.6719019345 | 104.42 | 107.36 | 93.99 | 152365 | 101.61293237 | SP |
| 52 | 1.16 | 1.15457350453 | 100.47 | 107.36 | 93.99 | 165490 | 102.33806991 | SP |
| 156 | 30.48 | 42.8390723823 | 71.15 | 107.36 | 62.95 | 143045 | 91.95240891 | SP |
| 260 | 24.2 | 31.2540359034 | 77.43 | 107.36 | 55.085 | 138148 | 83.77721024 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463400 | 101.63 | -0.29 | -0.28 | 102.72 | 102.93 | 101.52 | 57300 |
| 1783377000 | 101.92 | -0.15 | -0.15 | 102.22 | 102.22 | 101.02 | 71012 |
| 1783031400 | 102.07 | 0.57 | 0.56 | 101.96 | 102.17 | 101.38 | 115748 |
| 1782945000 | 101.5 | 0.4 | 0.40 | 101.37 | 102.25 | 100.81 | 170453 |
| 1782858600 | 101.1 | -0.42 | -0.41 | 101 | 101.4451 | 100.765 | 77666 |
| 1782772200 | 101.52 | 1.04 | 1.04 | 101.03 | 102.27 | 101.03 | 148255 |
| 1782513000 | 100.48 | 1.27 | 1.28 | 99.3 | 101.1 | 99.2053 | 136332 |
| 1782426600 | 99.21 | -1.44 | -1.43 | 100.32 | 100.82 | 99.135 | 104529 |
| 1782340200 | 100.65 | 1.31 | 1.32 | 99.68 | 101.895 | 99.68 | 68969 |
| 1782253800 | 99.34 | -0.27 | -0.27 | 99.24 | 99.84 | 99.08 | 49370 |
| 1782167400 | 99.61 | -1.73 | -1.71 | 100.61 | 101 | 99.59 | 79696 |
| 1781821800 | 101.34 | 1.27 | 1.27 | 100.9 | 101.745 | 100.42 | 146135 |
| 1781735400 | 100.07 | -2.38 | -2.32 | 101.92 | 102.2998 | 99.945 | 159776 |
| 1781649000 | 102.45 | -0.07 | -0.07 | 102.63 | 102.94 | 102.41 | 96269 |
| 1781562600 | 102.52 | 0.96 | 0.95 | 102.54 | 103.06 | 102.39 | 62804 |
| 1781303400 | 101.56 | 0.16 | 0.16 | 101.94 | 101.94 | 100.455 | 98874 |
| 1781217000 | 101.4 | 2.05 | 2.06 | 99.64 | 101.45 | 99.35 | 133386 |
| 1781130600 | 99.35 | -1.13 | -1.12 | 100.21 | 100.48 | 99.29 | 193523 |
| 1781044200 | 100.48 | 0.74 | 0.74 | 100.3 | 101.32 | 99.53 | 448333 |
| 1780957800 | 99.74 | 0.16 | 0.16 | 99.38 | 100.385 | 99.31 | 115539 |
| 1780698600 | 99.585 | -0.99 | -0.98 | 100.66 | 101.35 | 99.385 | 437244 |
| 1780612200 | 100.57 | 0.37 | 0.37 | 101.37 | 101.63 | 100.38 | 51717 |
| 1780525800 | 100.2 | -0.53 | -0.53 | 100.01 | 100.69 | 99.885 | 140222 |
| 1780439400 | 100.73 | -0.89 | -0.88 | 101.03 | 101.15 | 100.21 | 57706 |
| 1780353000 | 101.62 | -1.12 | -1.09 | 101.93 | 101.985 | 101.1801 | 112115 |
| 1780093800 | 102.74 | -1.04 | -1.00 | 103.4 | 103.61 | 102.74 | 89120 |
| 1780007400 | 103.78 | 0.34 | 0.33 | 103.09 | 103.83 | 102.73 | 53109 |
| 1779921000 | 103.44 | 1.29 | 1.26 | 102.64 | 104 | 102.64 | 130819 |
| 1779834600 | 102.15 | -0.03 | -0.03 | 102.48 | 102.55 | 101.7 | 70760 |
| 1779489000 | 102.18 | 0.14 | 0.14 | 102.33 | 102.67 | 102.09 | 83357 |
| 1779402600 | 102.04 | 0.31 | 0.30 | 100.96 | 102.385 | 100.185 | 90171 |
| 1779316200 | 101.73 | 1.68 | 1.68 | 100.08 | 101.73 | 99.37 | 60619 |
| 1779229800 | 100.05 | -0.88 | -0.87 | 100.27 | 100.43 | 99.595 | 130458 |
| 1779143400 | 100.93 | 0.64 | 0.64 | 100.32 | 101.67 | 100.31 | 163999 |
| 1778884200 | 100.29 | -1.29 | -1.27 | 100.99 | 101.155 | 100.28 | 175343 |
| 1778797800 | 101.58 | 0.26 | 0.26 | 101.63 | 102.21 | 101.53 | 78698 |
| 1778711400 | 101.32 | -0.03 | -0.03 | 100.88 | 101.5 | 100.6 | 63954 |
| 1778625000 | 101.35 | -0.03 | -0.03 | 101.29 | 101.44 | 100.83 | 63892 |
| 1778538600 | 101.38 | -1.4 | -1.36 | 102.2 | 102.2 | 101.31 | 75238 |
| 1778279400 | 102.78 | -0.21 | -0.20 | 103.18 | 103.38 | 102.63 | 204714 |
| 1778193000 | 102.99 | -0.29 | -0.28 | 103.43 | 103.77 | 102.62 | 326069 |
| 1778106600 | 103.28 | 1.57 | 1.54 | 102.7 | 103.65 | 102.64 | 54302 |
| 1778020200 | 101.71 | 0.19 | 0.19 | 101.91 | 102.34 | 101.71 | 101920 |
| 1777933800 | 101.52 | -0.98 | -0.96 | 102.24 | 102.9 | 101.4 | 126423 |
| 1777674600 | 102.5 | -0.38 | -0.37 | 102.88 | 103.51 | 102.49 | 62495 |
| 1777588200 | 102.88 | 1.36 | 1.34 | 102.25 | 103.04 | 101.59 | 73617 |
| 1777501800 | 101.52 | -0.15 | -0.15 | 101.08 | 101.53 | 100.96 | 44766 |
| 1777415400 | 101.67 | -0.87 | -0.85 | 102.37 | 102.47 | 101.5 | 48933 |
| 1777329000 | 102.54 | -0.74 | -0.72 | 102.83 | 103.15 | 102.515 | 32809 |
| 1777069800 | 103.28 | 0.34 | 0.33 | 103.01 | 103.4 | 102.81 | 36028 |
| 1776983400 | 102.94 | -0.76 | -0.73 | 103.38 | 103.565 | 102.09 | 88304 |
| 1776897000 | 103.7 | -0.27 | -0.26 | 104.37 | 104.38 | 103.47 | 45253 |
| 1776810600 | 103.97 | -0.73 | -0.70 | 105.27 | 105.42 | 103.815 | 68246 |
| 1776724200 | 104.7 | -0.17 | -0.16 | 104.64 | 104.81 | 103.92 | 58021 |
| 1776465000 | 104.87 | 1.62 | 1.57 | 104.08 | 105.7 | 104.08 | 98606 |
| 1776378600 | 103.25 | -0.23 | -0.22 | 103.7 | 103.91 | 102.92 | 42630 |
| 1776292200 | 103.48 | 1.08 | 1.05 | 102.57 | 103.67 | 102.47 | 83344 |
| 1776205800 | 102.4 | 1.69 | 1.68 | 100.95 | 102.615 | 100.95 | 60133 |
| 1776119400 | 100.71 | 0.73 | 0.73 | 99.47 | 100.74 | 99.275 | 73560 |
| 1775860200 | 99.98 | -0.39 | -0.39 | 100.63 | 100.63 | 99.68 | 49532 |
| 1775773800 | 100.37 | 1.23 | 1.24 | 99.07 | 100.51 | 98.67 | 53326 |
| 1775687400 | 99.14 | 2.56 | 2.65 | 99.74 | 100.05 | 98.78 | 88515 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
