Premium
iShares US Real Estate (IYR)
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 | 1.01 | 1.10806363138 | 91.15 | 93.8 | 88.945 | 4992332 | 91.44890081 | SP |
| 4 | -3.1 | -3.25425152215 | 95.26 | 96.385 | 81.53 | 7204732 | 90.18685503 | SP |
| 12 | -2.67 | -2.81556469472 | 94.83 | 99.619 | 81.53 | 5261304 | 93.40829832 | SP |
| 26 | -9.6 | -9.43396226415 | 101.76 | 103.46 | 81.53 | 5211312 | 94.79067952 | SP |
| 52 | 9.4 | 11.3581440309 | 82.76 | 104.04 | 81.53 | 5016154 | 93.88188369 | SP |
| 156 | -17.15 | -15.6893239411 | 109.31 | 109.67 | 72.88 | 6155457 | 89.01634601 | SP |
| 260 | 18.81 | 25.6441717791 | 73.35 | 116.89 | 66.44 | 6448878 | 92.13485561 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745533800 | 92.33 | 0.33 | 0.36 | 92.11 | 93.03 | 91.59 | 4778258 |
| 1745447400 | 92 | 0.13 | 0.14 | 92.9 | 93.8 | 91.46 | 4722802 |
| 1745361000 | 91.87 | 1.8 | 2.00 | 91.25 | 92.25 | 90.89 | 4494040 |
| 1745274600 | 90.07 | -1.86 | -2.02 | 91.15 | 91.35 | 88.945 | 6216415 |
| 1744929000 | 91.93 | 1.34 | 1.48 | 90.74 | 92.685 | 90.74 | 4086110 |
| 1744842600 | 90.59 | -0.12 | -0.13 | 91.06 | 91.815 | 90 | 4452348 |
| 1744756200 | 90.71 | 0.25 | 0.28 | 90.8 | 91.315 | 90.25 | 3310493 |
| 1744669800 | 90.46 | 1.86 | 2.10 | 89.495 | 90.985 | 89.1 | 5503915 |
| 1744410600 | 88.6 | 1.28 | 1.47 | 87.09 | 88.75 | 85.87 | 6562183 |
| 1744324200 | 87.32 | -2.1 | -2.35 | 88.58 | 89.35 | 85.2216 | 10549690 |
| 1744237800 | 89.42 | 4.94 | 5.85 | 83.19 | 89.88 | 81.53 | 16319884 |
| 1744151400 | 84.48 | -2.19 | -2.53 | 89.05 | 89.05 | 83.59 | 10084622 |
| 1744065000 | 86.67 | -2.44 | -2.74 | 87.52 | 90.3 | 84.87 | 14624213 |
| 1743805800 | 89.11 | -4.12 | -4.42 | 92.41 | 92.53 | 89.02 | 11930480 |
| 1743719400 | 93.23 | -2.99 | -3.11 | 95.24 | 96.09 | 93.17 | 8552358 |
| 1743633000 | 96.22 | 0.41 | 0.43 | 95.64 | 96.385 | 95.14 | 4359517 |
| 1743546600 | 95.81 | 0.06 | 0.06 | 95.91 | 96.22 | 94.605 | 5925778 |
| 1743460200 | 95.75 | 1.01 | 1.07 | 94.79 | 96.295 | 94.79 | 6049592 |
| 1743201000 | 94.74 | -0.14 | -0.15 | 95.26 | 95.39 | 94.18 | 3833796 |
| 1743114600 | 94.88 | -0.3 | -0.32 | 95.21 | 96.02 | 94.615 | 3618168 |
| 1743028200 | 95.18 | 0.52 | 0.55 | 95.02 | 95.535 | 94.705 | 4723544 |
| 1742941800 | 94.66 | -1.06 | -1.11 | 95.57 | 95.73 | 94.08 | 5362673 |
| 1742855400 | 95.72 | 1.3 | 1.38 | 94.95 | 95.9 | 94.56 | 3674795 |
| 1742596200 | 94.42 | -0.9 | -0.94 | 95.05 | 95.1 | 93.86 | 4489530 |
| 1742509800 | 95.32 | -0.21 | -0.22 | 95.59 | 95.99 | 95.03 | 3088222 |
| 1742423400 | 95.53 | 0.14 | 0.15 | 95.48 | 96.2 | 94.7 | 4102963 |
| 1742337000 | 95.39 | -0.73 | -0.76 | 95.81 | 96.33 | 95.03 | 4313316 |
| 1742250600 | 96.12 | 1.49 | 1.57 | 94.5 | 96.52 | 94.5 | 5147258 |
| 1741991400 | 94.63 | 1.89 | 2.04 | 93.51 | 94.7 | 93.07 | 3839406 |
| 1741905000 | 92.74 | -1.8 | -1.90 | 94.46 | 95.23 | 92.61 | 5084146 |
| 1741818600 | 94.54 | -0.35 | -0.37 | 95.06 | 95.39 | 94.2 | 3969952 |
| 1741732200 | 94.89 | -1.16 | -1.21 | 96.36 | 96.57 | 94.37 | 6252879 |
| 1741645800 | 96.05 | -0.92 | -0.95 | 96.98 | 98.01 | 95.58 | 6612459 |
| 1741390200 | 96.97 | 0.63 | 0.65 | 96.58 | 97.42 | 95.84 | 4387274 |
| 1741303800 | 96.34 | -2.64 | -2.67 | 98.04 | 98.275 | 96.17 | 7146291 |
| 1741217400 | 98.98 | 1.18 | 1.21 | 96.96 | 99.125 | 96.88 | 4505308 |
| 1741131000 | 97.8 | -1.1 | -1.11 | 99.01 | 99.619 | 97.68 | 5437179 |
| 1741044600 | 98.9 | 0.49 | 0.50 | 98.47 | 99.55 | 98.355 | 5133395 |
| 1740785400 | 98.41 | 0.76 | 0.78 | 98.11 | 98.53 | 97.33 | 3894556 |
| 1740699000 | 97.65 | 0.41 | 0.42 | 97.21 | 98.19 | 97.0801 | 4789170 |
| 1740612600 | 97.24 | -0.47 | -0.48 | 97.99 | 98.11 | 96.98 | 5702734 |
| 1740526200 | 97.71 | 1.1 | 1.14 | 96.97 | 98.15 | 96.88 | 3863654 |
| 1740439800 | 96.61 | 0.34 | 0.35 | 96.38 | 97.13 | 95.835 | 3948776 |
| 1740180600 | 96.27 | -0.71 | -0.73 | 96.95 | 97.16 | 95.625 | 4863294 |
| 1740094200 | 96.98 | 0.61 | 0.63 | 96.35 | 97.13 | 95.92 | 3049709 |
| 1740007800 | 96.37 | 0.04 | 0.04 | 96.03 | 96.67 | 95.78 | 2828682 |
| 1739921400 | 96.33 | 0.4 | 0.42 | 95.85 | 96.7 | 95.67 | 2373231 |
| 1739575800 | 95.93 | -0.41 | -0.43 | 96.62 | 96.99 | 95.92 | 3498929 |
| 1739489400 | 96.34 | 0.87 | 0.91 | 95.4 | 96.53 | 95.06 | 4654772 |
| 1739403000 | 95.47 | -1 | -1.04 | 94.5 | 95.81 | 94.3807 | 4452347 |
| 1739316600 | 96.47 | 0.4 | 0.42 | 95.65 | 96.5 | 95.47 | 3184111 |
| 1739230200 | 96.07 | 0.13 | 0.14 | 95.98 | 96.26 | 95.22 | 2503351 |
| 1738971000 | 95.94 | -0.36 | -0.37 | 96.53 | 96.5582 | 95.45 | 4628808 |
| 1738884600 | 96.3 | 0.23 | 0.24 | 96.53 | 96.545 | 95.63 | 2683973 |
| 1738798200 | 96.07 | 1.43 | 1.51 | 95.66 | 96.23 | 94.74 | 3905530 |
| 1738711800 | 94.64 | 0.13 | 0.14 | 93.92 | 94.87 | 93.67 | 3276925 |
| 1738625400 | 94.51 | -0.31 | -0.33 | 93.83 | 94.97 | 93.09 | 5616962 |
| 1738366200 | 94.82 | -0.21 | -0.22 | 94.83 | 95.72 | 94.51 | 4321206 |
| 1738279800 | 95.03 | 1.25 | 1.33 | 95.14 | 95.75 | 94.18 | 5816951 |
| 1738193400 | 93.78 | -1.25 | -1.32 | 95.08 | 95.24 | 93.34 | 4515231 |
| 1738107000 | 95.03 | -1.01 | -1.05 | 95.73 | 95.77 | 94.685 | 3851790 |
| 1738020600 | 96.04 | 1.1 | 1.16 | 94.81 | 96.16 | 94.81 | 8832346 |
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
