Premium
iShares US Industrials ETF (IYJ)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.61 | -0.455223880597 | 134 | 135.05 | 132.34 | 31407 | 133.48655096 | SP |
| 4 | -6.49 | -4.63969116385 | 139.88 | 140.585 | 132.34 | 35062 | 135.62395837 | SP |
| 12 | -3.61 | -2.63503649635 | 137 | 144.2 | 132.34 | 39778 | 137.86399116 | SP |
| 26 | 13.89 | 11.6234309623 | 119.5 | 144.2 | 118.325 | 37844 | 131.84686547 | SP |
| 52 | 21.92 | 19.6644837176 | 111.47 | 144.2 | 110.9225 | 52476 | 124.48523618 | SP |
| 156 | 20.92 | 18.6005156931 | 112.47 | 144.2 | 82.74 | 71740 | 105.69414303 | SP |
| 260 | -35.61 | -21.0710059172 | 169 | 193.5 | 82.74 | 71518 | 112.12636466 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736292600 | 133.38999 | -0.41 | -0.31 | 134.15 | 134.375 | 132.93 | 31442 |
| 1736206200 | 133.8 | -0.47 | -0.35 | 134.77 | 135.05 | 133.63 | 18836 |
| 1735947000 | 134.27 | 1.45 | 1.09 | 133.4 | 134.3713 | 132.9 | 19005 |
| 1735860600 | 132.82 | -0.7 | -0.52 | 134.44999 | 134.54 | 132.34 | 33900 |
| 1735687800 | 133.52 | -0.08 | -0.06 | 134 | 134.235 | 133.19999 | 53888 |
| 1735601400 | 133.6 | -1.48 | -1.10 | 133.52 | 134.1314 | 132.44999 | 39281 |
| 1735342200 | 135.08 | -1.2 | -0.88 | 135.66 | 136.1463 | 134.46 | 56129 |
| 1735255800 | 136.28 | 0.29 | 0.21 | 135.47999 | 136.35499 | 135.18 | 49131 |
| 1735077840 | 135.99 | 1.05 | 0.78 | 134.91 | 135.99 | 134.88999 | 11557 |
| 1734996600 | 134.94 | -0.13 | -0.10 | 134.57 | 134.94 | 133.7684 | 18169 |
| 1734737400 | 135.07499 | 1.41 | 1.05 | 133.43 | 135.97 | 133.2932 | 39927 |
| 1734651000 | 133.66999 | 0.41 | 0.31 | 134.4 | 135.3614 | 133.53129 | 83824 |
| 1734564600 | 133.26 | -4.39 | -3.19 | 137.83 | 138.1141 | 133.26 | 29193 |
| 1734478200 | 137.65 | -1.43 | -1.03 | 138.26 | 138.37 | 137.29079 | 42578 |
| 1734391800 | 139.08 | 0.12 | 0.08 | 139.19 | 139.5 | 139.0257 | 17580 |
| 1734132600 | 138.965 | -0.34 | -0.24 | 139.34 | 139.5812 | 138.75 | 30640 |
| 1734046200 | 139.3 | -0.8 | -0.57 | 140.13999 | 140.13999 | 139.3 | 32884 |
| 1733959800 | 140.1 | 0.42 | 0.30 | 140.38 | 140.585 | 139.99 | 41694 |
| 1733873400 | 139.68 | -0.39 | -0.28 | 139.88 | 140.275 | 138.94 | 12904 |
| 1733787000 | 140.07 | -1.31 | -0.93 | 141.69999 | 141.77 | 139.99 | 19210 |
| 1733527800 | 141.38 | 0.07 | 0.05 | 141.83 | 141.9344 | 141.21 | 18238 |
| 1733441400 | 141.31 | -1.2 | -0.84 | 142.56 | 142.56 | 141.3 | 25520 |
| 1733355000 | 142.51 | 0.24 | 0.17 | 142.38999 | 142.6403 | 142.025 | 30230 |
| 1733268600 | 142.27 | -0.8 | -0.56 | 143.07 | 143.07 | 141.84 | 70211 |
| 1733182200 | 143.07 | -0.86 | -0.60 | 144.02 | 144.02 | 142.71 | 37776 |
| 1732917840 | 143.93 | 0.72 | 0.51 | 143.55 | 144.19999 | 143.55 | 8281 |
| 1732750200 | 143.205 | -0.32 | -0.22 | 143.91 | 144.1604 | 143.18799 | 15772 |
| 1732663800 | 143.52 | -0.08 | -0.06 | 143.46 | 143.66 | 142.88999 | 18976 |
| 1732577400 | 143.6 | 1.21 | 0.85 | 143.25 | 143.8899 | 143.065 | 23427 |
| 1732318200 | 142.38999 | 1.59 | 1.13 | 140.78 | 142.44999 | 140.78 | 25247 |
| 1732231800 | 140.8 | 1.82 | 1.31 | 139.66999 | 141.27 | 139.33 | 82597 |
| 1732145400 | 138.97999 | 0.03 | 0.02 | 138.94 | 139.01 | 138.19 | 32903 |
| 1732059000 | 138.94999 | -0.15 | -0.11 | 138.21 | 139.2208 | 138.0366 | 22845 |
| 1731972600 | 139.1 | 0.25 | 0.18 | 139.02 | 139.5429 | 138.79 | 18946 |
| 1731713400 | 138.845 | -0.85 | -0.61 | 139.31 | 139.6708 | 138.6056 | 21938 |
| 1731627000 | 139.69999 | -2.07 | -1.46 | 141.94 | 141.94 | 139.63999 | 41928 |
| 1731540600 | 141.77 | 0.12 | 0.08 | 141.97 | 142.46 | 141.59 | 44695 |
| 1731454200 | 141.655 | -1.21 | -0.84 | 142.87 | 143.13 | 141.1747 | 24283 |
| 1731367800 | 142.86 | 1.5 | 1.06 | 142.195 | 143.315 | 142.195 | 25759 |
| 1731108600 | 141.36 | 1.06 | 0.76 | 140.55 | 141.94999 | 140.29 | 29159 |
| 1731022200 | 140.3 | -0.67 | -0.48 | 141.19999 | 141.19999 | 139.99 | 188756 |
| 1730935800 | 140.97 | 5.65 | 4.18 | 140.38999 | 141 | 138.9202 | 81888 |
| 1730849400 | 135.32 | 1.85 | 1.39 | 133.81 | 135.32 | 133.81 | 14453 |
| 1730763000 | 133.47 | -0.04 | -0.03 | 133.68 | 134.12 | 133.08 | 30865 |
| 1730500200 | 133.51 | 0.34 | 0.26 | 133.56 | 134.2289 | 133.4464 | 46730 |
| 1730413800 | 133.16999 | -1.22 | -0.91 | 134.1 | 134.38 | 133.06 | 16151 |
| 1730327400 | 134.38999 | 0.24 | 0.18 | 134.05 | 135.16 | 134.05 | 18207 |
| 1730241000 | 134.15 | -0.66 | -0.49 | 134.225 | 134.69 | 133.59 | 16740 |
| 1730154600 | 134.81 | 0.68 | 0.51 | 134.49 | 135.05789 | 134.49 | 11243 |
| 1729895400 | 134.13 | -0.42 | -0.31 | 135.15 | 135.2939 | 133.81 | 18685 |
| 1729809000 | 134.55099 | -0.63 | -0.47 | 135.53 | 135.53 | 134.26 | 58424 |
| 1729722600 | 135.18 | -0.25 | -0.18 | 135.28 | 135.866 | 134.5 | 32125 |
| 1729636200 | 135.43 | -1.55 | -1.13 | 136.19999 | 136.19999 | 134.97 | 71718 |
| 1729549800 | 136.97999 | -0.88 | -0.64 | 137.61 | 137.66 | 136.66 | 219940 |
| 1729290600 | 137.86 | 0.29 | 0.21 | 137.56 | 137.88 | 136.9801 | 12160 |
| 1729204200 | 137.57 | 0.04 | 0.03 | 137.85499 | 137.85499 | 137.2764 | 19175 |
| 1729117800 | 137.53 | 1.37 | 1.01 | 136.37 | 137.5701 | 136.37 | 15306 |
| 1729031400 | 136.16 | -0.62 | -0.45 | 137 | 137.22999 | 136.08 | 125730 |
| 1728945000 | 136.78 | 1.12 | 0.83 | 135.72999 | 136.8565 | 135.4897 | 12416 |
| 1728685800 | 135.66 | 1.65 | 1.23 | 134.16 | 135.66999 | 134.16 | 17754 |
| 1728599400 | 134.01 | -0.65 | -0.48 | 134.24 | 134.28049 | 133.6706 | 13745 |
| 1728513000 | 134.66 | 1.07 | 0.80 | 133.52 | 134.78 | 133.52 | 18177 |
| 1728426600 | 133.595 | 0.31 | 0.23 | 133.53 | 133.75 | 133.15 | 16881 |
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
