Premium
iShares Core US REIT ETF (USRT)
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 | 1.65 | 2.55457501161 | 64.59 | 66.73 | 64.14 | 372403 | 65.47738712 | SP |
| 4 | 1.23 | 1.89201661283 | 65.01 | 66.73 | 63.29 | 400004 | 64.8268324 | SP |
| 12 | 5.8 | 9.59629384514 | 60.44 | 66.73 | 58.04 | 437920 | 62.90470591 | SP |
| 26 | 8.74 | 15.2 | 57.5 | 66.73 | 56.44 | 470576 | 60.8519932 | SP |
| 52 | 8.21 | 14.147854558 | 58.03 | 66.73 | 55.34 | 359682 | 59.73098665 | SP |
| 156 | 15.55 | 30.6766620635 | 50.69 | 66.73 | 43.76 | 302952 | 56.26390156 | SP |
| 260 | 5.79 | 9.57816377171 | 60.45 | 68.08 | 43.76 | 289632 | 56.2588409 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781217000 | 66.239999 | 0.12 | 0.18 | 66.34 | 66.739999 | 66.045 | 1431023 |
| 1781130600 | 66.12 | -0.02 | -0.03 | 66.349999 | 66.73 | 66.12 | 419426 |
| 1781044200 | 66.14 | 1.53 | 2.37 | 64.98 | 66.39 | 64.98 | 453534 |
| 1780957800 | 64.61 | -0.73 | -1.12 | 65.4 | 65.605 | 64.44 | 289871 |
| 1780698600 | 65.34 | 0.57 | 0.88 | 64.629999 | 65.819999 | 64.489999 | 308736 |
| 1780612200 | 64.769999 | 0.86 | 1.35 | 64.59 | 64.769999 | 64.14 | 390450 |
| 1780525800 | 63.91 | 0.05 | 0.08 | 63.76 | 64.459999 | 63.66 | 534477 |
| 1780439400 | 63.86 | 0.33 | 0.52 | 63.59 | 63.915 | 63.29 | 407059 |
| 1780353000 | 63.53 | -1.25 | -1.93 | 64.349999 | 64.5 | 63.5 | 677590 |
| 1780093800 | 64.78 | -0.63 | -0.96 | 65.239999 | 65.269999 | 64.58 | 608371 |
| 1780007400 | 65.41 | -0.28 | -0.43 | 65.489999 | 65.87 | 65.275 | 255825 |
| 1779921000 | 65.69 | -0.2 | -0.30 | 65.78 | 66.16 | 65.6601 | 265231 |
| 1779834600 | 65.89 | 0.4 | 0.61 | 65.709999 | 66 | 65.574 | 442555 |
| 1779489000 | 65.489999 | 0.11 | 0.17 | 65.55 | 65.769999 | 65.08 | 468519 |
| 1779402600 | 65.379999 | 0.16 | 0.25 | 65 | 65.42 | 64.459999 | 206292 |
| 1779316200 | 65.22 | 0.84 | 1.31 | 64.47 | 65.22 | 64.43 | 412569 |
| 1779229800 | 64.375 | 0.02 | 0.02 | 64.29 | 64.54 | 63.94 | 218418 |
| 1779143400 | 64.36 | 0.71 | 1.12 | 63.78 | 64.459999 | 63.78 | 496652 |
| 1778884200 | 63.65 | -1.04 | -1.61 | 64.56 | 64.56 | 63.56 | 407502 |
| 1778797800 | 64.69 | -0.14 | -0.22 | 65.01 | 65.15 | 64.66 | 336998 |
| 1778711400 | 64.83 | -0.36 | -0.55 | 64.89 | 65.040741 | 64.569999 | 230829 |
| 1778625000 | 65.19 | 0.06 | 0.09 | 65.239999 | 65.265 | 64.67 | 352088 |
| 1778538600 | 65.129999 | 0.02 | 0.03 | 65.25 | 65.51 | 64.92 | 323936 |
| 1778279400 | 65.11 | 0.35 | 0.54 | 64.959999 | 65.394999 | 64.959999 | 342899 |
| 1778193000 | 64.76 | -0.48 | -0.74 | 65.069999 | 65.25 | 64.48 | 365844 |
| 1778106600 | 65.239999 | 0.87 | 1.35 | 64.72 | 65.41 | 64.72 | 580529 |
| 1778020200 | 64.37 | 0.34 | 0.53 | 64.19 | 64.51 | 63.84 | 224925 |
| 1777933800 | 64.03 | -0.43 | -0.67 | 64.17 | 64.58 | 63.8 | 590453 |
| 1777674600 | 64.459999 | -0.13 | -0.20 | 64.629999 | 64.78 | 64.2 | 481575 |
| 1777588200 | 64.59 | 0.96 | 1.51 | 63.54 | 64.62 | 63.54 | 1105462 |
| 1777501800 | 63.63 | -0.39 | -0.61 | 63.69 | 64.17 | 63.39 | 533873 |
| 1777415400 | 64.019999 | 0.59 | 0.93 | 63.69 | 64.09 | 63.26 | 323762 |
| 1777329000 | 63.43 | -0.25 | -0.39 | 63.6 | 63.95 | 63.4 | 367636 |
| 1777069800 | 63.68 | -0.13 | -0.20 | 63.74 | 64.209999 | 63.6 | 223237 |
| 1776983400 | 63.81 | 0.78 | 1.24 | 63.16 | 63.83 | 63.16 | 688260 |
| 1776897000 | 63.03 | -0.71 | -1.11 | 63.91 | 64.12 | 62.72 | 550091 |
| 1776810600 | 63.74 | -1.04 | -1.61 | 64.75 | 64.75 | 63.684363 | 466435 |
| 1776724200 | 64.78 | 0.3 | 0.47 | 64.349999 | 64.78 | 64.239999 | 268119 |
| 1776465000 | 64.48 | 0.98 | 1.54 | 63.74 | 64.569999 | 63.72 | 271325 |
| 1776378600 | 63.5 | 0.49 | 0.78 | 63.13 | 63.6 | 63.13 | 324209 |
| 1776292200 | 63.01 | -0.02 | -0.03 | 62.85 | 63.04 | 62.56 | 465627 |
| 1776205800 | 63.03 | 0.74 | 1.19 | 62.27 | 63.05 | 62.08 | 348323 |
| 1776119400 | 62.29 | 0.14 | 0.23 | 61.93 | 62.29 | 61.65 | 243487 |
| 1775860200 | 62.15 | 0.23 | 0.37 | 62 | 62.36 | 61.86 | 285001 |
| 1775773800 | 61.92 | 0.51 | 0.83 | 61.25 | 62.43 | 61.15 | 598183 |
| 1775687400 | 61.41 | 1.01 | 1.67 | 61.29 | 61.53 | 61.1 | 413224 |
| 1775601000 | 60.4 | 0.24 | 0.40 | 60.01 | 60.57 | 59.85 | 318777 |
| 1775514600 | 60.16 | -0.04 | -0.07 | 60.03 | 60.34 | 59.83 | 528801 |
| 1775169000 | 60.2 | 0.66 | 1.11 | 59.36 | 60.24 | 59.21 | 588901 |
| 1775082600 | 59.54 | 0.35 | 0.59 | 59.33 | 59.775 | 59.195 | 1048001 |
| 1774996200 | 59.19 | 0.83 | 1.42 | 58.96 | 59.73 | 58.57 | 1087198 |
| 1774909800 | 58.36 | 0.22 | 0.38 | 58.73 | 59.11 | 58.12 | 356008 |
| 1774650600 | 58.14 | -0.55 | -0.94 | 58.68 | 58.83 | 58.04 | 286430 |
| 1774564200 | 58.69 | -0.05 | -0.09 | 58.61 | 59.18 | 58.455 | 500972 |
| 1774477800 | 58.74 | -0.02 | -0.03 | 59.05 | 59.14 | 58.58 | 541522 |
| 1774391400 | 58.76 | -0.19 | -0.32 | 58.65 | 59.23 | 58.46 | 462413 |
| 1774305000 | 58.95 | 0.44 | 0.75 | 59.38 | 59.82 | 58.91 | 363531 |
| 1774045800 | 58.51 | -1.9 | -3.15 | 60.43 | 60.43 | 58.21 | 452873 |
| 1773959400 | 60.41 | -0.23 | -0.38 | 60.44 | 60.8062 | 60.15 | 307006 |
| 1773873000 | 60.64 | -0.83 | -1.35 | 61.33 | 61.45 | 60.64 | 302635 |
| 1773786600 | 61.47 | -0.04 | -0.07 | 61.72 | 61.969 | 61.45 | 740447 |
| 1773700200 | 61.51 | 0.54 | 0.89 | 61.42 | 62.0373 | 61.42 | 517271 |
| 1773441000 | 60.97 | -0.17 | -0.28 | 61.72 | 61.98 | 60.93 | 362768 |
| 1773354600 | 61.14 | -0.26 | -0.42 | 61.02 | 61.56 | 60.795 | 410452 |
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.
