Premium
iShares S&P Small Cap 600 Growth ETF (IJT)
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 | -3.4628 | -2.71756702882 | 127.4228 | 129.695 | 122.5101 | 230926 | 126.78617067 | SP |
| 4 | -15.12 | -10.8714408973 | 139.08 | 140.4637 | 122.5101 | 167340 | 131.85988633 | SP |
| 12 | -19.0847 | -13.3417735855 | 143.0447 | 143.86 | 122.5101 | 147649 | 135.50582013 | SP |
| 26 | -5.9 | -4.54335438164 | 129.86 | 152.0518 | 122.5101 | 135841 | 139.01007554 | SP |
| 52 | -2.89 | -2.27828143477 | 126.85 | 152.0518 | 121.2 | 126776 | 135.45223663 | SP |
| 156 | 0.27 | 0.21828765462 | 123.69 | 152.0518 | 100.13 | 148436 | 119.31920708 | SP |
| 260 | -32.63 | -20.8378568236 | 156.59 | 191.45 | 88.77 | 163127 | 126.18756297 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 123.75 | -3.23 | -2.54 | 125.57 | 125.94 | 122.6 | 260990 |
| 1741390500 | 126.98 | 0.28 | 0.22 | 125.93 | 127.475 | 124.0301 | 184108 |
| 1741304100 | 126.7 | -2.19 | -1.70 | 127.325 | 128.44319 | 126 | 148139 |
| 1741217700 | 128.88999 | 1.12 | 0.88 | 127.43 | 129.1 | 126.875 | 193908 |
| 1741131300 | 127.77 | -1.68 | -1.30 | 127.4228 | 129.695 | 125.92 | 367483 |
| 1741044900 | 129.44999 | -2.99 | -2.26 | 133.02 | 133.4453 | 128.6122 | 231410 |
| 1740785700 | 132.44 | 1.33 | 1.01 | 130.63999 | 132.44 | 130.26 | 157450 |
| 1740699300 | 131.11 | -2.06 | -1.55 | 133.3 | 133.62 | 131.04 | 198586 |
| 1740612900 | 133.16999 | 0.12 | 0.09 | 133.6 | 134.91999 | 132.7461 | 92546 |
| 1740526500 | 133.05 | -0.1 | -0.08 | 132.75 | 133.8063 | 131.66999 | 164737 |
| 1740440100 | 133.15 | -0.23 | -0.17 | 133.9 | 134.13999 | 132.11 | 191015 |
| 1740180900 | 133.38 | -4.53 | -3.28 | 138.15 | 138.15 | 133.1317 | 214217 |
| 1740094500 | 137.91 | -1.95 | -1.39 | 138.91999 | 138.91999 | 137.25 | 91222 |
| 1740008100 | 139.86 | -0.38 | -0.27 | 139.22 | 140.43 | 138.94149 | 98697 |
| 1739921700 | 140.24 | 0.88 | 0.63 | 139.345 | 140.264 | 139.27 | 153557 |
| 1739576100 | 139.36 | -0.31 | -0.22 | 139.8544 | 140.46369 | 139.07 | 90744 |
| 1739489700 | 139.66999 | 2.09 | 1.52 | 138.22999 | 139.71 | 137.8927 | 100533 |
| 1739403300 | 137.58 | -1.63 | -1.17 | 136.91999 | 138.19 | 136.83269 | 168576 |
| 1739316900 | 139.21 | -0.94 | -0.67 | 139.08 | 139.65 | 138.7808 | 71534 |
| 1739230500 | 140.15 | 0.03 | 0.02 | 140.91999 | 140.91999 | 139.5001 | 97739 |
| 1738971300 | 140.12 | -1.54 | -1.09 | 141.54 | 142.0774 | 140.0201 | 88156 |
| 1738884900 | 141.66 | -0.62 | -0.44 | 142.83 | 143 | 140.7901 | 101103 |
| 1738798500 | 142.28 | 1.24 | 0.88 | 141.57 | 142.415 | 141.19 | 90318 |
| 1738712100 | 141.04 | 1.81 | 1.30 | 139.5 | 141.21 | 139.395 | 88723 |
| 1738625700 | 139.22999 | -1.4 | -1.00 | 137.529 | 140.16999 | 137.35 | 110690 |
| 1738366500 | 140.63 | -1 | -0.71 | 141.87 | 142.65 | 140.0709 | 80751 |
| 1738280100 | 141.63 | 1.52 | 1.08 | 141.47 | 142.6156 | 140.85 | 125869 |
| 1738193700 | 140.11 | -0.2 | -0.14 | 140.38999 | 141.35 | 139.35 | 131147 |
| 1738107300 | 140.31 | 0.52 | 0.37 | 139.72 | 140.72 | 139.1701 | 91912 |
| 1738020900 | 139.79 | -1.04 | -0.74 | 139.37 | 141.185 | 138.9001 | 135983 |
| 1737761700 | 140.83 | -0.1 | -0.07 | 141.1 | 141.53 | 140.41 | 85596 |
| 1737675300 | 140.93 | 0 | 0.00 | 140.93 | 140.93 | 140.93 | 0 |
| 1737588900 | 140.93 | -1.14 | -0.80 | 141.9 | 141.91 | 140.82 | 61381 |
| 1737502500 | 142.07 | 2.43 | 1.74 | 141.22 | 142.1399 | 140.7691 | 92230 |
| 1737156900 | 139.63999 | 0.86 | 0.62 | 139.9 | 140.09 | 139.1399 | 130677 |
| 1737070500 | 138.78 | 0.46 | 0.33 | 138.69999 | 139.22 | 137.8 | 106558 |
| 1736984100 | 138.32 | 2.27 | 1.67 | 138.97999 | 139.18 | 137.61 | 112757 |
| 1736897700 | 136.05 | 1.9 | 1.42 | 135.31 | 136.29 | 134.71 | 86211 |
| 1736811300 | 134.15 | 0.16 | 0.12 | 132.38999 | 134.34 | 132.12 | 139516 |
| 1736552100 | 133.99 | -2.57 | -1.88 | 134.51 | 134.995 | 133.1054 | 213474 |
| 1736379300 | 136.56 | 0.31 | 0.23 | 135.1 | 136.8887 | 134.65 | 94821 |
| 1736292900 | 136.25 | -1.06 | -0.77 | 137.865 | 138.12 | 135.4 | 137535 |
| 1736206500 | 137.31 | -0.05 | -0.04 | 137.78 | 138.6699 | 137.11 | 126872 |
| 1735947300 | 137.36 | 1.78 | 1.31 | 136.33 | 137.53 | 135.68 | 100731 |
| 1735860900 | 135.58 | 0.21 | 0.16 | 136.38999 | 137.28219 | 134.75 | 185243 |
| 1735688100 | 135.37 | -0.21 | -0.15 | 136.41999 | 136.99 | 135.37 | 110606 |
| 1735601700 | 135.58 | -0.97 | -0.71 | 135.33 | 136.3595 | 134.03 | 253398 |
| 1735342500 | 136.55 | -2.14 | -1.54 | 137.74 | 138.26 | 135.4101 | 192562 |
| 1735256100 | 138.69 | 0.9 | 0.65 | 137.27 | 138.75 | 136.63 | 122529 |
| 1735077840 | 137.79 | 1.42 | 1.04 | 136.55 | 137.88999 | 136.09719 | 100404 |
| 1734996900 | 136.37 | -0.53 | -0.39 | 136.75 | 136.88999 | 135.16999 | 259248 |
| 1734737700 | 136.9 | 0.67 | 0.49 | 135.53 | 138.2476 | 135.41 | 242678 |
| 1734651300 | 136.22999 | -0.56 | -0.41 | 138.01 | 138.71 | 135.935 | 311656 |
| 1734564900 | 136.79 | -5.32 | -3.74 | 142.94999 | 143.51 | 135.69 | 213706 |
| 1734478500 | 142.11 | -2.47 | -1.71 | 143.0447 | 143.86 | 142.022 | 170839 |
| 1734392100 | 144.58 | 0.77 | 0.54 | 144.02 | 145.05 | 143.56 | 167687 |
| 1734132900 | 143.81 | -1.3 | -0.90 | 144.806 | 145.07 | 143.19 | 135690 |
| 1734046500 | 145.11 | -1.4 | -0.96 | 146.16999 | 146.418 | 144.9578 | 193874 |
| 1733960100 | 146.51 | 0.75 | 0.51 | 146.76 | 147.36 | 145.995 | 275992 |
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
