Premium
iShares Core US REIT ETF (USRT)
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 | -0.9997 | -1.71240150737 | 58.38 | 58.71 | 56.92 | 302593 | 58.11739579 | SP |
| 4 | 0.0803 | 0.140139616056 | 57.3 | 58.71 | 54.95 | 432862 | 56.92967911 | SP |
| 12 | -3.3797 | -5.56237656353 | 60.76 | 63.22 | 54.95 | 336446 | 58.37780002 | SP |
| 26 | 0.7503 | 1.3249161222 | 56.63 | 63.22 | 54.95 | 269515 | 59.09230096 | SP |
| 52 | 4.7403 | 9.00512917933 | 52.64 | 63.22 | 49.12 | 239400 | 56.12339236 | SP |
| 156 | -4.6497 | -7.49588908593 | 62.03 | 67.5 | 43.76 | 276816 | 53.586297 | SP |
| 260 | 1.2003 | 2.1365254539 | 56.18 | 68.08 | 31.37 | 262875 | 52.36889929 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738107000 | 58.01 | -0.68 | -1.16 | 58.6 | 58.6 | 57.85 | 247145 |
| 1738020600 | 58.69 | 0.49 | 0.84 | 57.87 | 58.71 | 57.87 | 407377 |
| 1737761400 | 58.2 | 0.75 | 1.31 | 57.74 | 58.47 | 57.69 | 218998 |
| 1737675000 | 57.45 | 0 | 0.00 | 57.45 | 57.45 | 57.45 | 0 |
| 1737588600 | 57.45 | -0.97 | -1.66 | 58.38 | 58.38 | 57.39 | 336852 |
| 1737502200 | 58.42 | 1.22 | 2.13 | 57.61 | 58.475 | 57.61 | 464882 |
| 1737156600 | 57.2 | -0.09 | -0.16 | 57.61 | 57.64 | 57.2 | 360875 |
| 1737070200 | 57.29 | 0.91 | 1.61 | 56.55 | 57.35 | 56.2999 | 570744 |
| 1736983800 | 56.38 | 0.05 | 0.09 | 57.64 | 57.64 | 56.2901 | 275030 |
| 1736897400 | 56.33 | 0.47 | 0.84 | 55.98 | 56.42 | 55.9 | 701101 |
| 1736811000 | 55.86 | 0.72 | 1.31 | 55.03 | 55.86 | 54.95 | 643188 |
| 1736551800 | 55.14 | -1.32 | -2.34 | 55.5699 | 55.77 | 55.1 | 382331 |
| 1736379000 | 56.46 | 0.16 | 0.28 | 56.33 | 56.5 | 55.8 | 537298 |
| 1736292600 | 56.3 | -0.37 | -0.65 | 56.97 | 57.1625 | 56.125 | 271027 |
| 1736206200 | 56.67 | -0.88 | -1.53 | 57.58 | 57.64 | 56.61 | 366272 |
| 1735947000 | 57.55 | 0.76 | 1.34 | 56.95 | 57.58 | 56.76 | 247370 |
| 1735860600 | 56.79 | -0.52 | -0.91 | 57.3 | 57.34 | 56.58 | 895301 |
| 1735687800 | 57.31 | 0.64 | 1.13 | 57.07 | 57.35 | 56.72 | 558545 |
| 1735601400 | 56.67 | -0.34 | -0.60 | 56.78 | 56.87 | 56.155 | 652477 |
| 1735342200 | 57.01 | -0.62 | -1.08 | 57.34 | 57.6899 | 56.84 | 276676 |
| 1735255800 | 57.63 | 0.23 | 0.40 | 57.26 | 57.68 | 57.04 | 298556 |
| 1735077840 | 57.4 | 0.36 | 0.63 | 56.93 | 57.495 | 56.8437 | 193577 |
| 1734996600 | 57.04 | 0.16 | 0.28 | 56.66 | 57.08 | 56.4 | 315529 |
| 1734737400 | 56.88 | 0.91 | 1.63 | 55.95 | 57.45 | 55.95 | 687773 |
| 1734651000 | 55.97 | -0.75 | -1.32 | 56.89 | 57.31 | 55.885 | 559248 |
| 1734564600 | 56.72 | -2.37 | -4.01 | 58.94 | 59.21 | 56.67 | 552957 |
| 1734478200 | 59.09 | -0.66 | -1.10 | 59.04 | 59.5204 | 59.02 | 392734 |
| 1734391800 | 59.75 | -0.19 | -0.32 | 59.96 | 60.43 | 59.735 | 514297 |
| 1734132600 | 59.94 | 0.01 | 0.02 | 59.96 | 60.12 | 59.72 | 246046 |
| 1734046200 | 59.93 | -0.04 | -0.07 | 60.025 | 60.69 | 59.93 | 215123 |
| 1733959800 | 59.97 | -0.31 | -0.51 | 60.3 | 60.54 | 59.8659 | 315989 |
| 1733873400 | 60.28 | -0.65 | -1.07 | 60.97 | 60.97 | 60.06 | 242774 |
| 1733787000 | 60.93 | 0.12 | 0.20 | 60.98 | 61.16 | 60.74 | 232429 |
| 1733527800 | 60.81 | -0.07 | -0.11 | 61.03 | 61.05 | 60.56 | 263752 |
| 1733441400 | 60.88 | -0.2 | -0.33 | 60.82 | 60.93 | 60.55 | 343539 |
| 1733355000 | 61.08 | -0.09 | -0.15 | 61.17 | 61.3 | 60.73 | 371838 |
| 1733268600 | 61.17 | -0.36 | -0.59 | 61.63 | 61.63 | 61.11 | 142938 |
| 1733182200 | 61.53 | -0.93 | -1.49 | 62.29 | 62.29 | 61.3 | 282512 |
| 1732917840 | 62.46 | -0.3 | -0.48 | 62.89 | 63.04 | 62.38 | 83540 |
| 1732750200 | 62.76 | 0.44 | 0.71 | 62.66 | 63.22 | 62.66 | 147280 |
| 1732663800 | 62.32 | 0.29 | 0.47 | 62 | 62.4535 | 61.75 | 237267 |
| 1732577400 | 62.03 | 0.69 | 1.12 | 61.65 | 62.31 | 61.65 | 215966 |
| 1732318200 | 61.34 | 0.33 | 0.54 | 61.18 | 61.4693 | 61.15 | 175599 |
| 1732231800 | 61.01 | 0.42 | 0.69 | 60.66 | 61.24 | 60.5 | 735671 |
| 1732145400 | 60.59 | -0.2 | -0.33 | 60.6 | 60.74 | 60.17 | 167405 |
| 1732059000 | 60.79 | 0.43 | 0.71 | 60.21 | 60.89 | 59.97 | 189966 |
| 1731972600 | 60.36 | 0.33 | 0.55 | 59.87 | 60.43 | 59.75 | 125067 |
| 1731713400 | 60.03 | 0.18 | 0.30 | 59.71 | 60.15 | 59.47 | 155542 |
| 1731627000 | 59.85 | -0.71 | -1.17 | 60.59 | 60.59 | 59.8106 | 123306 |
| 1731540600 | 60.56 | 0.36 | 0.60 | 60.62 | 61.06 | 60.43 | 195666 |
| 1731454200 | 60.2 | -0.79 | -1.30 | 60.85 | 61.07 | 60.18 | 295151 |
| 1731367800 | 60.99 | -0.23 | -0.38 | 61.21 | 61.65 | 60.97 | 147137 |
| 1731108600 | 61.22 | 0.95 | 1.58 | 60.51 | 61.34 | 60.51 | 191184 |
| 1731022200 | 60.27 | 0.57 | 0.95 | 59.83 | 60.47 | 59.67 | 156692 |
| 1730935800 | 59.7 | -0.93 | -1.53 | 60.76 | 60.76 | 58.94 | 240551 |
| 1730849400 | 60.63 | 0.81 | 1.35 | 59.62 | 60.63 | 59.55 | 105719 |
| 1730763000 | 59.82 | 0.67 | 1.13 | 59.39 | 59.95 | 59.39 | 1509835 |
| 1730500200 | 59.15 | -0.65 | -1.09 | 60.15 | 60.26 | 59.13 | 167904 |
| 1730413800 | 59.8 | -1.28 | -2.10 | 60.69 | 60.84 | 59.8 | 254691 |
| 1730327400 | 61.08 | 0.19 | 0.31 | 60.88 | 61.46 | 60.835 | 196284 |
| 1730241000 | 60.89 | -0.15 | -0.25 | 61.02 | 61.27 | 60.6 | 169550 |
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
