Premium
iShares ESG Screened S&P 500 ETF (XVV)
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 | 0.9318 | 2.04163014899 | 45.64 | 46.5718 | 45.601 | 25282 | 46.15226898 | SP |
| 4 | 0.1018 | 0.219066064127 | 46.47 | 46.68 | 44.459 | 20604 | 45.67084525 | SP |
| 12 | 1.7118 | 3.81587160054 | 44.86 | 47.2124 | 43.7701 | 44727 | 45.28358065 | SP |
| 26 | 3.8518 | 9.01638576779 | 42.72 | 47.2124 | 39.04 | 27975 | 44.57020256 | SP |
| 52 | 9.2618 | 24.8239077995 | 37.31 | 47.2124 | 37.1 | 27300 | 42.32725047 | SP |
| 156 | 12.9818 | 38.6478118488 | 33.59 | 47.2124 | 26.02 | 51392 | 34.0776826 | SP |
| 260 | 21.7939 | 87.9570100775 | 24.7779 | 47.2124 | 24.7779 | 45435 | 33.95205068 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502200 | 46.5718 | 0.42 | 0.90 | 46.53 | 46.5718 | 46.24 | 40433 |
| 1737156600 | 46.1543 | 0.4 | 0.88 | 46.15 | 46.265 | 46.0413 | 13300 |
| 1737070200 | 45.75 | -0.11 | -0.24 | 45.96 | 45.96 | 45.6208 | 28523 |
| 1736983800 | 45.86 | 0.95 | 2.11 | 45.64 | 45.93 | 45.601 | 18873 |
| 1736897400 | 44.9117 | 0 | 0.00 | 45.14 | 45.21 | 44.6801 | 18027 |
| 1736811000 | 44.91 | 0.02 | 0.04 | 44.48 | 44.91 | 44.459 | 38695 |
| 1736551800 | 44.89 | -0.72 | -1.58 | 45.25 | 45.25 | 44.7177 | 33469 |
| 1736379000 | 45.6101 | 0.09 | 0.20 | 45.53 | 45.65 | 45.3487 | 13717 |
| 1736292600 | 45.52 | -0.58 | -1.26 | 46.26 | 46.26 | 45.51 | 9914 |
| 1736206200 | 46.1 | 0.31 | 0.68 | 46.21 | 46.4584 | 46.0301 | 35919 |
| 1735947000 | 45.7886 | 0.63 | 1.39 | 45.45 | 45.7886 | 45.4072 | 7859 |
| 1735860600 | 45.16 | -0.14 | -0.31 | 45.58 | 45.64 | 44.9299 | 16253 |
| 1735687800 | 45.2993 | -0.31 | -0.68 | 45.68 | 45.68 | 45.25 | 7480 |
| 1735601400 | 45.61 | -0.46 | -1.00 | 45.6 | 45.81 | 45.276 | 16592 |
| 1735342200 | 46.07 | -0.55 | -1.19 | 46.39 | 46.39 | 45.74 | 18971 |
| 1735255800 | 46.6233 | 0.08 | 0.16 | 46.47 | 46.68 | 46.4 | 11635 |
| 1735077840 | 46.5471 | 0.44 | 0.95 | 46.2 | 46.5471 | 46.2 | 2556 |
| 1734996600 | 46.11 | 0.42 | 0.93 | 45.84 | 46.11 | 45.6391 | 10092 |
| 1734737400 | 45.686 | 0.43 | 0.94 | 45.04 | 46.045 | 44.72 | 26742 |
| 1734651000 | 45.26 | -0.06 | -0.13 | 45.675 | 45.71 | 45.26 | 23348 |
| 1734564600 | 45.32 | -1.34 | -2.87 | 46.68 | 46.8 | 45.19 | 40217 |
| 1734478200 | 46.66 | -0.3 | -0.65 | 46.71 | 46.75 | 46.535 | 30990 |
| 1734391800 | 46.9639 | 0.2 | 0.43 | 46.88 | 47.2124 | 46.88 | 4641 |
| 1734132600 | 46.7641 | 0 | 0.00 | 46.95 | 46.9699 | 46.6349 | 11021 |
| 1734046200 | 46.7629 | -0.26 | -0.55 | 46.91 | 46.98 | 46.7629 | 17539 |
| 1733959800 | 47.0234 | 0.43 | 0.93 | 46.86 | 47.0544 | 46.86 | 6089 |
| 1733873400 | 46.5917 | -0.17 | -0.36 | 46.81 | 46.84 | 46.525 | 9305 |
| 1733787000 | 46.76 | -0.23 | -0.49 | 47.01 | 47.01 | 46.69 | 28928 |
| 1733527800 | 46.99 | 0.13 | 0.28 | 46.96 | 47.07 | 46.9204 | 3462 |
| 1733441400 | 46.86 | -0.12 | -0.24 | 47 | 47 | 46.84 | 55670 |
| 1733355000 | 46.975 | 0.34 | 0.72 | 46.81 | 46.98 | 46.765 | 28636 |
| 1733268600 | 46.64 | 0.05 | 0.12 | 46.58 | 46.65 | 46.5 | 80373 |
| 1733182200 | 46.5852 | 0.13 | 0.27 | 46.5 | 46.64 | 46.43 | 16738 |
| 1732917840 | 46.46 | 0.33 | 0.71 | 46.27 | 46.68 | 46.27 | 27964 |
| 1732750200 | 46.1316 | -0.26 | -0.56 | 46.29 | 46.52 | 46.07 | 40391 |
| 1732663800 | 46.39 | 0.32 | 0.70 | 46.17 | 46.52 | 46.1011 | 32569 |
| 1732577400 | 46.0661 | 0.18 | 0.39 | 46.2 | 46.26 | 45.85 | 30442 |
| 1732318200 | 45.8886 | 0.08 | 0.17 | 45.7 | 45.919 | 45.7 | 571667 |
| 1732231800 | 45.8099 | 0.29 | 0.64 | 45.71 | 45.85 | 45.2404 | 13260 |
| 1732145400 | 45.52 | -0.02 | -0.04 | 45.52 | 45.54 | 45.135 | 14592 |
| 1732059000 | 45.54 | 0.22 | 0.49 | 45.07 | 45.67 | 45.06 | 27180 |
| 1731972600 | 45.32 | 0.17 | 0.37 | 45.2 | 45.41 | 45.115 | 7078 |
| 1731713400 | 45.1518 | -0.69 | -1.50 | 45.53 | 45.53 | 45.04 | 8221 |
| 1731627000 | 45.84 | -0.26 | -0.56 | 46.17 | 46.23 | 45.82 | 8025 |
| 1731540600 | 46.1 | 0.04 | 0.09 | 46.14 | 46.28 | 46.03 | 6605 |
| 1731454200 | 46.0592 | -0.1 | -0.21 | 46.2 | 46.2 | 45.91 | 12624 |
| 1731367800 | 46.155 | 0.02 | 0.04 | 46.32 | 46.32 | 46.1105 | 4042 |
| 1731108600 | 46.1364 | 0.12 | 0.25 | 46.03 | 46.26 | 46.03 | 6442 |
| 1731022200 | 46.02 | 0.46 | 1.01 | 45.73 | 46.045 | 45.73 | 16125 |
| 1730935800 | 45.56 | 1.16 | 2.61 | 45.36 | 45.57 | 45.22 | 11532 |
| 1730849400 | 44.4 | 0.5 | 1.14 | 43.98 | 44.44 | 43.98 | 11114 |
| 1730763000 | 43.899 | -0.13 | -0.30 | 43.99 | 44.1176 | 43.7701 | 18385 |
| 1730500200 | 44.0298 | 0.17 | 0.39 | 44.07 | 44.345 | 44.0298 | 849643 |
| 1730413800 | 43.86 | -0.88 | -1.97 | 44.46 | 44.46 | 43.86 | 6718 |
| 1730327400 | 44.7413 | -0.16 | -0.35 | 44.86 | 45.0314 | 44.74 | 9372 |
| 1730241000 | 44.9 | 0.09 | 0.20 | 44.69 | 44.98 | 44.69 | 9553 |
| 1730154600 | 44.81 | 0.19 | 0.44 | 44.86 | 44.9 | 44.81 | 7103 |
| 1729895400 | 44.6152 | -0.03 | -0.08 | 44.81 | 45.07 | 44.6152 | 8786 |
| 1729809000 | 44.6491 | 0.18 | 0.40 | 44.69 | 44.7 | 44.46 | 28413 |
| 1729722600 | 44.4697 | -0.49 | -1.09 | 44.75 | 44.81 | 44.3 | 9378 |
| 1729636200 | 44.96 | 0.04 | 0.09 | 44.69 | 45 | 44.69 | 66671 |
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
