Premium
iShares US Consumer Staples ETF (IYK)
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 | 1.12 | 1.71673819742 | 65.24 | 67.48 | 65.1401 | 134707 | 66.68902294 | SP |
| 4 | 0.9 | 1.37488542621 | 65.46 | 67.48 | 63.18 | 142186 | 64.99818756 | SP |
| 12 | -1.8 | -2.64084507042 | 68.16 | 71.14 | 63.18 | 105937 | 66.70025413 | SP |
| 26 | -1.67 | -2.45479935323 | 68.03 | 72.29 | 63.18 | 110444 | 68.65250199 | SP |
| 52 | 1.58591851 | 2.44838440549 | 64.77408149 | 72.29 | 63.18 | 91491 | 67.67958964 | SP |
| 156 | -0.43327354 | -0.648678402834 | 66.79327354 | 72.29 | 59.01638536 | 84237 | 66.36397747 | SP |
| 260 | 21.02813896 | 46.3871071639 | 45.33186104 | 72.29 | 30.65476723 | 61979 | 63.75988092 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 66.36 | -0.64 | -0.96 | 66.319999 | 66.730099 | 66.2984 | 106842 |
| 1738279800 | 67 | 0.59 | 0.89 | 66.68 | 67.12 | 66.459999 | 153358 |
| 1738193400 | 66.41 | 0.23 | 0.35 | 66.31 | 66.6999 | 66.31 | 172372 |
| 1738107000 | 66.18 | -1.12 | -1.66 | 67.04 | 67.395 | 66.0801 | 86660 |
| 1738020600 | 67.3 | 1.79 | 2.73 | 66.099999 | 67.48 | 66.099999 | 196878 |
| 1737761400 | 65.51 | 0.64 | 0.99 | 65.239999 | 65.56 | 65.1401 | 64266 |
| 1737675000 | 64.87 | 0 | 0.00 | 64.87 | 64.87 | 64.87 | 0 |
| 1737588600 | 64.87 | -0.2 | -0.31 | 65.379999 | 65.379999 | 64.83 | 92342 |
| 1737502200 | 65.069999 | 0.15 | 0.23 | 65.18 | 65.33 | 64.84 | 147643 |
| 1737156600 | 64.92 | 0.35 | 0.54 | 64.599999 | 65.05 | 64.58 | 189796 |
| 1737070200 | 64.569999 | 0.57 | 0.89 | 63.84 | 64.629999 | 63.79 | 74815 |
| 1736983800 | 64 | -0.27 | -0.42 | 64.489999 | 64.65 | 63.8803 | 114244 |
| 1736897400 | 64.269999 | 0.42 | 0.66 | 63.9 | 64.269999 | 63.8 | 143514 |
| 1736811000 | 63.85 | 0.56 | 0.88 | 63.4 | 64 | 63.24 | 155891 |
| 1736551800 | 63.29 | -1.23 | -1.91 | 63.9 | 64.209999 | 63.18 | 236530 |
| 1736379000 | 64.519999 | 0.25 | 0.39 | 64.15 | 64.569999 | 63.89 | 126379 |
| 1736292600 | 64.269999 | -0.09 | -0.14 | 64.519999 | 64.94 | 64.18 | 271880 |
| 1736206200 | 64.36 | -1.04 | -1.59 | 65.33 | 65.36 | 64.31 | 103197 |
| 1735947000 | 65.4 | 0.1 | 0.15 | 65.459999 | 65.68 | 65.067499 | 87397 |
| 1735860600 | 65.3 | -0.29 | -0.44 | 65.78 | 66.084999 | 65.2181 | 131789 |
| 1735687800 | 65.59 | 0.27 | 0.41 | 65.47 | 65.709999 | 65.23 | 188190 |
| 1735601400 | 65.319999 | -0.72 | -1.08 | 65.739999 | 65.769999 | 65.12 | 70381 |
| 1735342200 | 66.035 | -0.19 | -0.28 | 66.129999 | 66.37 | 65.91 | 49276 |
| 1735255800 | 66.22 | 0.12 | 0.18 | 65.9 | 66.29 | 65.9 | 73540 |
| 1735077840 | 66.099999 | 0.32 | 0.49 | 65.66 | 66.099999 | 65.66 | 83916 |
| 1734996600 | 65.78 | -0.25 | -0.38 | 65.87 | 66 | 65.2398 | 54181 |
| 1734737400 | 66.03 | 0.29 | 0.44 | 65.86 | 66.42 | 65.67 | 131401 |
| 1734651000 | 65.739999 | -0.48 | -0.72 | 66.099999 | 66.319999 | 65.73 | 162468 |
| 1734564600 | 66.22 | -0.79 | -1.18 | 66.83 | 67.03 | 66.22 | 128865 |
| 1734478200 | 67.01 | -0.75 | -1.10 | 67.19 | 67.46 | 66.94 | 78624 |
| 1734391800 | 67.7569 | -0.61 | -0.90 | 68.37 | 68.69 | 67.748 | 54111 |
| 1734132600 | 68.37 | -0.16 | -0.23 | 68.18 | 68.74 | 68.05 | 98129 |
| 1734046200 | 68.53 | 0.27 | 0.40 | 68.565 | 68.71 | 68.34 | 62100 |
| 1733959800 | 68.26 | -0.76 | -1.10 | 69.1174 | 69.33 | 68.19 | 62291 |
| 1733873400 | 69.02 | 0.15 | 0.22 | 68.71 | 69.27 | 68.385 | 67176 |
| 1733787000 | 68.87 | -0.21 | -0.30 | 69.13 | 69.32 | 68.5206 | 86292 |
| 1733527800 | 69.08 | -0.77 | -1.10 | 69.74 | 69.94 | 69.08 | 92677 |
| 1733441400 | 69.85 | 0.35 | 0.50 | 69.55 | 69.965 | 69.48 | 66714 |
| 1733355000 | 69.5 | -0.53 | -0.76 | 69.75 | 69.75 | 69.3527 | 54558 |
| 1733268600 | 70.03 | -0.66 | -0.93 | 70.65 | 70.65 | 69.98 | 131945 |
| 1733182200 | 70.69 | -0.23 | -0.32 | 70.82 | 70.82 | 70.32 | 134187 |
| 1732917840 | 70.92 | 0.24 | 0.35 | 70.54 | 70.98 | 70.54 | 13333 |
| 1732750200 | 70.6759 | 0.04 | 0.05 | 70.83 | 71.14 | 70.58 | 25259 |
| 1732663800 | 70.64 | 0.24 | 0.34 | 70.36 | 70.675 | 70.25 | 58115 |
| 1732577400 | 70.4 | 0.49 | 0.69 | 70.23 | 70.63 | 70.14 | 80946 |
| 1732318200 | 69.9149 | 0.51 | 0.74 | 69.65 | 69.92 | 69.65 | 32117 |
| 1732231800 | 69.4 | 0.65 | 0.95 | 68.79 | 69.4799 | 68.64 | 58579 |
| 1732145400 | 68.75 | 0.38 | 0.56 | 68.27 | 68.8 | 68.2 | 148394 |
| 1732059000 | 68.37 | -0.08 | -0.12 | 68.155 | 68.54 | 67.8806 | 115238 |
| 1731972600 | 68.45 | 0.52 | 0.77 | 68 | 68.64 | 67.98 | 117352 |
| 1731713400 | 67.93 | -0.62 | -0.90 | 68.58 | 68.58 | 67.88 | 57549 |
| 1731627000 | 68.55 | -0.03 | -0.04 | 68.59 | 68.875 | 68.489184 | 172691 |
| 1731540600 | 68.58 | 0.18 | 0.26 | 68.38 | 68.63 | 68.32 | 82779 |
| 1731454200 | 68.4 | -0.13 | -0.19 | 68.62 | 68.735 | 68.31 | 77172 |
| 1731367800 | 68.53 | -0.23 | -0.33 | 68.75 | 69.23 | 68.52 | 77756 |
| 1731108600 | 68.76 | 0.72 | 1.06 | 68.16 | 68.851 | 68.16 | 123329 |
| 1731022200 | 68.04 | 0.02 | 0.03 | 68.29 | 68.54 | 68.02 | 71011 |
| 1730935800 | 68.02 | -0.84 | -1.22 | 69.17 | 69.17 | 67.93 | 73604 |
| 1730849400 | 68.86 | 0.49 | 0.72 | 68.28 | 68.86 | 68.22 | 35144 |
| 1730763000 | 68.37 | 0.08 | 0.11 | 68.4 | 68.59 | 68.2 | 36816 |
| 1730500200 | 68.295 | -0.03 | -0.04 | 68.48 | 68.67 | 68.23 | 71464 |
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
