La bourse est fermée

iShares Core S&P Total U.S. Stock Market ETF (ITOT)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
114,52+0,13 (+0,11 %)
À la clôture : 04:00PM EDT
114,52 0,00 (0,00 %)
Échanges après Bourse : 05:32PM EDT
Durée:
11 mai 2023 - 11 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 2024114,78114,94114,25114,52114,52848 400
09 mai 2024113,73114,43113,61114,39114,39824 300
08 mai 2024113,41113,83113,31113,76113,76727 200
07 mai 2024113,92114,14113,67113,81113,81870 800
06 mai 2024113,01113,69112,99113,68113,68711 100
03 mai 2024112,53112,90111,95112,47112,47784 100
02 mai 2024110,93111,36109,88111,15111,151 161 300
01 mai 2024110,25111,82109,88110,07110,072 643 400
30 avr. 2024111,81112,00110,25110,25110,251 153 600
29 avr. 2024112,07112,31111,55112,14112,14977 700
26 avr. 2024111,25112,07111,15111,74111,74745 300
25 avr. 2024109,78110,87109,35110,67110,671 063 800
24 avr. 2024111,51111,60110,63111,18111,181 106 800
23 avr. 2024110,30111,35110,17111,11111,111 243 800
22 avr. 2024109,38110,41108,87109,82109,821 495 800
19 avr. 2024109,58109,89108,49108,78108,782 009 400
18 avr. 2024110,16110,70109,42109,64109,641 512 600
17 avr. 2024111,12111,17109,59109,86109,861 271 300
16 avr. 2024110,76111,21110,26110,53110,533 013 800
15 avr. 2024113,24113,24110,59110,71110,711 806 100
12 avr. 2024113,19113,42111,89112,25112,251 105 400
11 avr. 2024113,46114,20112,64113,95113,951 607 300
10 avr. 2024113,08113,61112,67113,14113,141 618 800
09 avr. 2024114,64114,70113,33114,40114,401 579 700
08 avr. 2024114,27114,54114,09114,23114,231 186 200
05 avr. 2024113,22114,56113,15114,13114,131 164 600
04 avr. 2024115,23115,34112,88112,96112,962 063 000
03 avr. 2024113,94114,66113,89114,34114,341 194 500
02 avr. 2024114,06114,18113,67114,16114,161 180 000
01 avr. 2024115,46115,55114,79115,02115,021 174 900
28 mars 2024115,27115,61115,25115,30115,301 294 300
27 mars 2024114,93115,30114,48115,27115,271 503 900
26 mars 2024114,79114,84114,15114,15114,151 116 100
25 mars 2024114,39114,71114,39114,43114,431 115 000
22 mars 2024114,98115,05114,63114,66114,661 965 800
21 mars 2024115,14115,42114,97114,98114,981 391 400
21 mars 20240.308 Dividende
20 mars 2024113,69114,91113,57114,85114,541 483 400
19 mars 2024112,88113,73112,68113,65113,353 209 500
18 mars 2024113,37113,59112,94113,00112,703 174 400
15 mars 2024112,54112,91112,19112,46112,161 079 600
14 mars 2024113,79113,80112,49113,19112,891 380 500
13 mars 2024113,74113,93113,30113,60113,30766 200
12 mars 2024113,12113,85112,49113,72113,421 427 200
11 mars 2024112,51112,79112,07112,66112,36942 700
08 mars 2024113,72114,28112,65112,81112,511 220 300
07 mars 2024113,11113,69112,95113,49113,19929 100
06 mars 2024112,57112,85112,03112,39112,091 050 200
05 mars 2024112,43112,55111,24111,70111,401 291 300
04 mars 2024112,84113,33112,84112,84112,541 066 900
01 mars 2024112,14113,08112,02113,01112,711 438 300
29 févr. 2024111,97112,30111,34112,00111,701 581 600
28 févr. 2024111,35111,71111,26111,47111,171 061 500
27 févr. 2024111,59111,76111,26111,71111,41857 900
26 févr. 2024111,75111,91111,37111,42111,121 207 800
23 févr. 2024111,97112,14111,51111,73111,431 127 100
22 févr. 2024110,86111,79110,65111,62111,321 189 600
21 févr. 2024109,08109,48108,65109,46109,171 334 100
20 févr. 2024109,70109,81108,93109,44109,151 354 600
16 févr. 2024110,66110,92110,00110,14109,841 115 700
15 févr. 2024110,13110,81109,98110,73110,431 122 900
14 févr. 2024109,34109,96108,88109,88109,591 029 900
13 févr. 2024108,84109,19107,95108,66108,371 316 400
12 févr. 2024110,33110,99110,28110,42110,121 166 800
09 févr. 2024109,76110,44109,71110,33110,031 025 700
08 févr. 2024109,39109,69109,32109,65109,361 375 200
07 févr. 2024109,07109,53108,78109,37109,081 043 300
06 févr. 2024108,34108,59108,11108,51108,221 399 300
05 févr. 2024108,49108,56107,61108,21107,921 066 600
02 févr. 2024107,68109,04107,55108,70108,411 537 700
01 févr. 2024106,65107,70106,41107,70107,411 233 200
31 janv. 2024107,66107,82106,31106,33106,042 319 200
30 janv. 2024108,11108,30107,97108,11107,821 374 400
29 janv. 2024107,39108,32107,32108,32108,031 061 800
26 janv. 2024107,34107,72107,16107,31107,02987 800
25 janv. 2024107,36107,51106,83107,39107,101 696 400
24 janv. 2024107,51107,65106,78106,83106,542 371 900
23 janv. 2024106,77106,91106,43106,84106,55971 500
22 janv. 2024106,58107,01106,41106,61106,321 166 000
19 janv. 2024105,20106,26104,94106,22105,941 483 300
18 janv. 2024104,43105,01104,00104,88104,601 893 000
17 janv. 2024103,90104,10103,46104,03103,751 069 000
16 janv. 2024104,71105,01104,21104,60104,321 533 700
12 janv. 2024105,41105,65104,78105,09104,811 284 700
11 janv. 2024105,28105,42104,12105,05104,771 507 500
10 janv. 2024104,67105,33104,52105,13104,85992 800
09 janv. 2024104,18104,86104,04104,59104,311 687 500
08 janv. 2024103,41104,84103,38104,78104,503 488 700
05 janv. 2024103,14103,88103,01103,32103,041 609 000
04 janv. 2024103,35103,95103,12103,16102,881 618 400
03 janv. 2024103,97104,05103,34103,43103,151 895 200
02 janv. 2024104,47104,85104,08104,51104,231 423 200
29 déc. 2023105,60105,71104,85105,23104,951 804 800
28 déc. 2023105,67105,85105,59105,69105,411 169 400
27 déc. 2023105,38105,70105,29105,62105,341 190 300
26 déc. 2023104,99105,65104,99105,43105,151 206 500
22 déc. 2023104,95105,29104,47104,94104,661 589 400
21 déc. 2023104,24104,71103,76104,66104,381 708 100
20 déc. 2023104,92105,39103,48103,53103,251 294 400
20 déc. 20230.473 Dividende
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...