Premium
iShares Trust iShares ESG Optimized MSCI USA Min Vol Factor ETF (ESMV)
NASDAQ
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 | -0.0753 | -0.243926141885 | 30.87 | 30.872 | 30.65 | 551 | 30.8204606 | SP |
| 4 | 0.7747 | 2.58061292472 | 30.02 | 30.872 | 29.695 | 660 | 30.13026909 | SP |
| 12 | 1.7247 | 5.93292053664 | 29.07 | 30.872 | 28.98 | 433 | 29.93136291 | SP |
| 26 | 1.7147 | 5.89649243466 | 29.08 | 30.872 | 27.6815 | 524 | 29.38215538 | SP |
| 52 | 1.8847 | 6.51919750951 | 28.91 | 30.872 | 27.6815 | 609 | 29.05336733 | SP |
| 156 | 7.0647 | 29.7711757269 | 23.73 | 30.872 | 22.139 | 2604 | 26.65530702 | SP |
| 260 | 5.5447 | 21.9592079208 | 25.25 | 30.872 | 20.5867 | 1995 | 26.13924247 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 30.7947 | 0.06 | 0.20 | 30.74 | 30.7947 | 30.74 | 129 |
| 1783636500 | 30.7322 | 0.07 | 0.22 | 30.65 | 30.75 | 30.65 | 168 |
| 1783550100 | 30.6644 | -0.21 | -0.67 | 30.7 | 30.7 | 30.6644 | 125 |
| 1783463700 | 30.872 | 0.03 | 0.11 | 30.85 | 30.872 | 30.85 | 19 |
| 1783377300 | 30.8381 | 0.05 | 0.17 | 30.87 | 30.87 | 30.7998 | 1891 |
| 1783031700 | 30.7844 | 0.26 | 0.85 | 30.57 | 30.7844 | 30.57 | 57 |
| 1782945300 | 30.5237 | 0.1 | 0.34 | 30.46 | 30.54 | 30.46 | 632 |
| 1782858900 | 30.4217 | 0.14 | 0.45 | 30.2 | 30.4217 | 30.2 | 19 |
| 1782772500 | 30.2841 | 0.08 | 0.28 | 30.19 | 30.29 | 30.19 | 1186 |
| 1782513300 | 30.2004 | 0.25 | 0.82 | 30.03 | 30.2004 | 30.03 | 28 |
| 1782426900 | 29.9552 | 0.1 | 0.33 | 29.99 | 29.99 | 29.9552 | 42 |
| 1782340500 | 29.8566 | 0.06 | 0.19 | 29.76 | 29.8566 | 29.76 | 21 |
| 1782254100 | 29.7986 | -0.07 | -0.22 | 29.695 | 29.85 | 29.695 | 165 |
| 1782167700 | 29.8656 | 0.01 | 0.04 | 29.85 | 29.8656 | 29.84 | 6703 |
| 1781822100 | 29.8533 | 0.02 | 0.07 | 29.91 | 29.91 | 29.8533 | 196 |
| 1781735700 | 29.8331 | -0.34 | -1.12 | 30.16 | 30.24 | 29.8331 | 378 |
| 1781649300 | 30.17 | -0.14 | -0.46 | 30.28 | 30.28 | 30.17 | 11 |
| 1781562900 | 30.3103 | 0.15 | 0.50 | 30.17 | 30.3103 | 30.17 | 31 |
| 1781303700 | 30.1596 | 0.11 | 0.37 | 30.02 | 30.18 | 30.02 | 209 |
| 1781217300 | 30.049 | 0.22 | 0.74 | 29.83 | 30.19 | 29.83 | 4969 |
| 1781130900 | 29.8277 | -0.13 | -0.42 | 29.84 | 29.99 | 29.8277 | 2837 |
| 1781044500 | 29.9549 | 0.08 | 0.26 | 29.95 | 29.9549 | 29.64 | 654 |
| 1780958100 | 29.8772 | -0.07 | -0.25 | 29.99 | 29.99 | 29.8772 | 12 |
| 1780698900 | 29.952 | -0.41 | -1.34 | 30.2 | 30.2 | 29.952 | 13 |
| 1780612500 | 30.3598 | 0.13 | 0.42 | 30.24 | 30.3598 | 30.24 | 96 |
| 1780526100 | 30.2341 | -0.24 | -0.78 | 30.4 | 30.4 | 30.2341 | 9 |
| 1780439700 | 30.4717 | 0.09 | 0.28 | 30.31 | 30.4717 | 30.31 | 44 |
| 1780353300 | 30.3853 | 0.19 | 0.62 | 30.33 | 30.3853 | 30.33 | 50 |
| 1780094100 | 30.1967 | 0.11 | 0.38 | 30.11 | 30.1967 | 30.11 | 26 |
| 1780007700 | 30.0826 | 0.11 | 0.37 | 29.97 | 30.0826 | 29.97 | 147 |
| 1779921300 | 29.9721 | -0.1 | -0.34 | 30.05 | 30.05 | 29.9721 | 15 |
| 1779834900 | 30.0736 | 0.01 | 0.02 | 30.1 | 30.1 | 30.0736 | 15 |
| 1779489300 | 30.0682 | 0.3 | 1.00 | 29.91 | 30.0682 | 29.91 | 10 |
| 1779402900 | 29.7713 | 0.06 | 0.20 | 29.56 | 29.7713 | 29.56 | 84 |
| 1779316500 | 29.7118 | 0.14 | 0.48 | 29.57 | 29.7118 | 29.57 | 10 |
| 1779230100 | 29.5695 | -0.05 | -0.18 | 29.51 | 29.65 | 29.51 | 12 |
| 1779143700 | 29.6242 | 0.3 | 1.03 | 29.3 | 29.6242 | 29.3 | 18 |
| 1778884500 | 29.322 | -0.2 | -0.66 | 29.34 | 29.34 | 29.322 | 62 |
| 1778798100 | 29.5176 | 0.26 | 0.88 | 29.34 | 29.5176 | 29.34 | 19 |
| 1778711700 | 29.2592 | -0.07 | -0.23 | 29.23 | 29.2592 | 29.23 | 21 |
| 1778625300 | 29.3268 | 0.1 | 0.34 | 29.18 | 29.3268 | 29.18 | 9 |
| 1778538900 | 29.2288 | 0.02 | 0.05 | 29.21 | 29.2288 | 29.21 | 11 |
| 1778279700 | 29.2131 | -0.06 | -0.21 | 29.28 | 29.28 | 29.2131 | 68 |
| 1778193300 | 29.2757 | -0.06 | -0.21 | 29.35 | 29.35 | 29.2757 | 42 |
| 1778106900 | 29.3377 | 0.06 | 0.22 | 29.33 | 29.3377 | 29.27 | 796 |
| 1778020500 | 29.274 | 0.02 | 0.08 | 29.3 | 29.3 | 29.24 | 116 |
| 1777934100 | 29.2506 | -0.09 | -0.29 | 29.36 | 29.36 | 29.23 | 236 |
| 1777674900 | 29.3359 | 0.02 | 0.08 | 29.41 | 29.41 | 29.3359 | 63 |
| 1777588500 | 29.3127 | 0.24 | 0.81 | 29.12 | 29.3127 | 29.12 | 52 |
| 1777502100 | 29.0763 | 0.03 | 0.11 | 29.05 | 29.09 | 29.01 | 474 |
| 1777415700 | 29.0435 | 0 | 0.00 | 28.98 | 29.0435 | 28.98 | 376 |
| 1777329300 | 29.0431 | -0.16 | -0.55 | 29.14 | 29.14 | 29.0431 | 112 |
| 1777070100 | 29.2042 | 0.05 | 0.18 | 29.12 | 29.2042 | 29.12 | 124 |
| 1776983700 | 29.1531 | 0.02 | 0.07 | 29.01 | 29.1531 | 29.01 | 657 |
| 1776897300 | 29.1328 | 0.07 | 0.23 | 29.11 | 29.1328 | 29.11 | 61 |
| 1776810900 | 29.0662 | -0.17 | -0.60 | 29.25 | 29.25 | 29.0662 | 6 |
| 1776724500 | 29.2408 | -0 | -0.00 | 29.19 | 29.2408 | 29.19 | 9 |
| 1776465300 | 29.2415 | 0.23 | 0.79 | 29.07 | 29.2415 | 29.07 | 490 |
| 1776378900 | 29.012 | 0.18 | 0.62 | 28.87 | 29.012 | 28.87 | 108 |
| 1776292500 | 28.8339 | 0.1 | 0.35 | 28.72 | 28.8339 | 28.72 | 148 |
| 1776206100 | 28.7323 | 0.06 | 0.21 | 28.65 | 28.7323 | 28.65 | 10 |
| 1776119700 | 28.6733 | 0.27 | 0.97 | 28.32 | 28.6733 | 28.32 | 8 |
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.
