Données Historiques Flexshares Emerging Mrk Quality Low Volatility Index Fund - QLVE

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	0.4768	1.42285884811	33.51	34.06	29.85	1525	33.29808633	SP
4	1.0868	3.30334346505	32.9	35.1609	29.85	1031	33.33317139	SP
12	4.2668	14.3566621803	29.72	35.1609	28.6985	781	32.78255616	SP
26	4.4868	15.2094915254	29.5	35.1609	28.16	1342	31.20938992	SP
52	6.5368	23.8134790528	27.45	35.1609	26.62	1044	30.26434204	SP
156	10.8346	46.797280604	23.1522	35.1609	21.3413	2525	24.94759414	SP
260	6.0446	21.6325128301	27.9422	35.1609	20.23	2627	24.29467203	SP

Outils de qualité professionnelle, pour des investisseurs individuels.

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1781303400	33.9868	0.08	0.25	33.9	34.06	33.79	716
1781217000	33.9021	1.08	3.30	32.82	33.9021	32.82	2942
1781130600	32.8185	-0.34	-1.04	29.85	33.4	29.85	1690
1781044200	33.1629	-0.04	-0.11	33.69	33.69	32.61	1023
1780957800	33.2	0.52	1.59	33.299999	33.299999	33.18	747
1780698600	32.680799	-1.65	-4.80	33.509999	33.509999	32.680799	1223
1780612200	34.329	-0.38	-1.09	34.07	34.329	34.07	29
1780525800	34.7086	-0.45	-1.29	34.88	34.88	34.7086	18
1780439400	35.1609	0.17	0.48	34.94	35.1609	34.94	24
1780353000	34.994	0.91	2.66	34.61	35.03	34.61	1423
1780093800	34.0864	0.1	0.30	34.15	34.15	34.0864	178
1780007400	33.9837	0.08	0.23	33.58	33.9837	33.58	208
1779921000	33.9041	0.09	0.26	34.08	34.08	33.9041	211
1779834600	33.8147	0.85	2.58	33.509999	33.8147	33.509999	1847
1779489000	32.9642	-0.16	-0.49	33.049999	33.049999	32.9642	8
1779402600	33.1257	0.09	0.28	32.79	33.1257	32.79	41
1779316200	33.0326	0.4	1.22	32.619999	33.04	32.619999	5194
1779229800	32.634099	-0.21	-0.65	32.36	32.88	32.36	2575
1779143400	32.848799	0.01	0.02	33.159999	33.159999	32.848799	101
1778884200	32.8436	-0.81	-2.39	32.9	32.9	32.8436	104
1778797800	33.6486	0.24	0.71	33.479999	33.68	33.479999	558
1778711400	33.410899	0.49	1.48	33.18	33.410899	33.18	7
1778625000	32.924999	-0.82	-2.44	33.08	33.08	32.924999	6
1778538600	33.7478	-0.2	-0.59	33.69	33.8136	33.69	6566
1778279400	33.9494	0.6	1.79	33.68	33.9494	33.68	1256
1778193000	33.353099	-0.39	-1.17	33.75	33.75	33.353099	7
1778106600	33.747	0.86	2.62	33.439999	33.747	33.439999	324
1778020200	32.8859	0.54	1.66	32.7	32.95	32.7	2053
1777933800	32.3496	0	0.01	32.49	32.49	32.32	468
1777674600	32.3474	0.03	0.09	32.21	32.39	32.21	1022
1777588200	32.319499	0.4	1.24	32.009999	32.319499	32.009999	8
1777501800	31.9243	-0.05	-0.16	32.02	32.02	31.9243	71
1777415400	31.9755	-0.29	-0.90	31.9	31.9755	31.86	540
1777329000	32.2656	-0.04	-0.12	32.34	32.34	32.259999	430
1777069800	32.3046	0.52	1.63	32.09	32.3046	32.09	58
1776983400	31.7866	-0.33	-1.02	31.95	32.049999	31.7866	354
1776897000	32.1151	0.4	1.26	31.95	32.1151	31.95	17
1776810600	31.7143	-0.33	-1.03	31.9	31.9	31.7143	244
1776724200	32.045	-0.27	-0.83	32.03	32.045	32.03	335
1776465000	32.3116	0.54	1.69	32.27	32.5	32.27	4396
1776378600	31.7733	0.12	0.37	31.74	31.7733	31.74	1627
1776292200	31.6551	-0.01	-0.03	31.57	31.6551	31.57	87
1776205800	31.6636	0.46	1.49	31.41	31.6636	31.41	308
1776119400	31.1995	0.16	0.51	30.81	31.1995	30.795	1109
1775860200	31.0421	0.02	0.08	31.05	31.05	31.0421	152
1775773800	31.0172	0.02	0.06	30.81	31.0172	30.81	59
1775687400	30.9991	1.16	3.90	31.14	31.14	30.9991	33
1775601000	29.8363	0.14	0.46	29.71	29.8363	29.55	2133
1775514600	29.6997	0.24	0.80	29.63	29.72	29.62	783
1775169000	29.4626	-0.32	-1.07	29.06	29.4626	29.06	41
1775082600	29.7825	0.1	0.34	29.67	29.7825	29.67	7
1774996200	29.6807	0.98	3.42	28.9	29.6807	28.9	445
1774909800	28.6985	-0.24	-0.82	29.02	29.02	28.6985	24
1774650600	28.9347	-0.13	-0.45	29.04	29.04	28.9347	44
1774564200	29.0646	-0.82	-2.75	29.44	29.44	29.0646	6
1774477800	29.8868	0.22	0.73	29.89	29.89	29.8868	7
1774391400	29.6692	-0.4	-1.33	29.48	29.6692	29.48	7
1774305000	30.0698	0.87	2.97	30.0698	30.0698	30.0698	5
1774045800	29.2035	-0.78	-2.59	29.72	29.72	29.2035	114
1773959400	29.9792	-0.06	-0.19	29.54	29.9792	29.54	186
1773873000	30.036	-0.48	-1.58	30.35	30.35	30.036	8
1773786600	30.5172	0.11	0.35	30.18	30.5172	30.18	228
1773700200	30.4097	0.59	1.98	30.24	30.4097	30.24	986
1773441000	29.82	0.02	0.07	30.14	30.14	29.82	7

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Flexshares Emerging Mrk Quality Low Volatility Index Fund (QLVE)

Outils de qualité professionnelle, pour des investisseurs individuels.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Flexshares Emerging Mrk Quality Low Volatility Index Fund (QLVE)

Outils de qualité professionnelle, pour des investisseurs individuels.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Pourquoi rejoindre ADVFN?

Tout ce dont les traders professionnels ont besoin.

Supprimer les publicités