La bourse ferme dans 6 h 6 min

iShares Core MSCI Total International Stock ETF (IXUS)

NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
69,28-0,54 (-0,77 %)
À la clôture : 04:00PM EDT
69,03 -0,25 (-0,36 %)
Échanges après Bourse : 06:11PM EDT
Durée:
23 mai 2023 - 23 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
22 mai 202469,4769,5669,1169,2869,28619 800
21 mai 202469,7469,8969,6769,8269,82845 000
20 mai 202470,0070,1869,9770,0470,041 627 800
17 mai 202469,8170,0769,7170,0770,071 262 200
16 mai 202469,8569,9569,7569,7669,761 962 700
15 mai 202469,6669,9569,4269,9369,93965 400
14 mai 202469,0269,2668,9969,2269,221 385 900
13 mai 202468,8569,0068,7368,8268,82950 700
10 mai 202468,8768,9268,6268,6868,68600 100
09 mai 202468,1568,6168,1568,6068,60733 900
08 mai 202467,8568,1867,8568,1768,17677 500
07 mai 202468,3368,3968,1368,2168,211 059 300
06 mai 202468,0768,2868,0768,2868,281 238 300
03 mai 202467,9868,0267,5167,9067,902 320 700
02 mai 202466,9467,4166,6167,2967,291 391 400
01 mai 202466,2766,9466,0266,1466,141 810 500
30 avr. 202466,8466,9966,2366,2366,233 355 800
29 avr. 202467,0467,2666,9367,1967,19851 200
26 avr. 202466,5766,8466,5366,7666,76875 100
25 avr. 202465,5666,2965,4366,2166,211 205 000
24 avr. 202466,5566,5666,1166,3466,341 249 800
23 avr. 202465,9366,5265,9066,4566,451 425 800
22 avr. 202465,4065,9765,2865,8065,802 533 000
19 avr. 202465,0765,3164,9265,1065,10887 600
18 avr. 202465,2765,5765,0465,1765,171 231 200
17 avr. 202465,4865,5264,9265,1565,151 279 700
16 avr. 202465,2365,4264,9365,1365,132 553 300
15 avr. 202466,7466,7965,7065,8265,821 530 500
12 avr. 202466,6966,8466,0466,1366,131 219 400
11 avr. 202467,3767,4166,7267,3367,331 244 000
10 avr. 202467,0767,3766,8667,1067,102 197 200
09 avr. 202468,2268,3167,7268,0568,052 214 200
08 avr. 202467,9168,0167,7867,8967,892 225 600
05 avr. 202467,2667,6767,1167,5567,552 372 000
04 avr. 202468,2668,2967,2567,3067,301 119 200
03 avr. 202467,2767,8667,2767,7667,761 762 400
02 avr. 202467,3967,5167,2967,4267,421 063 300
01 avr. 202467,8868,0867,5867,7067,701 385 700
28 mars 202467,7967,9967,7967,8667,86729 900
27 mars 202467,6567,9267,5767,9267,921 045 300
26 mars 202467,7467,7767,5267,5467,541 545 500
25 mars 202467,4467,7267,4467,5167,511 429 900
22 mars 202467,7167,7767,5167,5767,57562 500
21 mars 202468,0168,1067,8467,8667,862 048 000
20 mars 202467,1267,8867,0667,8467,841 261 900
19 mars 202466,9467,2866,8267,1067,101 047 000
18 mars 202467,3567,3667,0567,1367,131 324 400
15 mars 202467,1867,2766,9267,0867,082 224 200
14 mars 202467,6667,7066,9467,2067,202 642 800
13 mars 202467,5467,7567,5267,5967,592 278 400
12 mars 202467,3767,6867,0867,6867,681 876 000
11 mars 202467,0667,1966,9067,1667,162 039 600
08 mars 202467,7767,8567,2667,3467,341 422 700
07 mars 202467,2567,6067,1767,5467,54923 500
06 mars 202466,8367,0666,7366,8666,861 285 000
05 mars 202466,2366,4465,8766,0366,031 217 300
04 mars 202466,3266,4066,2166,2966,291 197 200
01 mars 202466,0466,5165,8566,4666,462 273 900
29 févr. 202465,8965,9865,4865,7165,712 529 000
28 févr. 202465,5465,6665,4765,5465,541 692 600
27 févr. 202465,9766,1065,9366,0466,04815 500
26 févr. 202465,9866,0565,8165,9165,911 460 400
23 févr. 202466,0466,1765,9466,0466,041 704 500
22 févr. 202465,8866,0765,7666,0266,02937 300
21 févr. 202465,2065,3765,0965,3765,371 490 300
20 févr. 202465,4165,5065,1565,3165,311 285 900
16 févr. 202465,0365,3664,9365,1365,131 875 400
15 févr. 202464,5965,0064,5965,0065,001 149 100
14 févr. 202464,0664,3864,0164,3864,383 650 900
13 févr. 202463,8664,0063,3063,5463,541 342 200
12 févr. 202464,4764,9164,4764,7064,701 659 000
09 févr. 202464,2764,5164,0764,4964,49908 500
08 févr. 202464,2564,3164,0664,2564,251 749 400
07 févr. 202464,3764,5164,2864,4264,42886 300
06 févr. 202463,9764,4363,9464,3964,391 964 000
05 févr. 202463,6763,8863,4163,7163,711 864 100
02 févr. 202464,0364,0863,7464,0264,021 737 400
01 févr. 202464,0864,4763,9364,4564,451 739 400
31 janv. 202464,3364,5563,7363,8263,824 609 200
30 janv. 202464,1364,2163,8964,1764,173 203 300
29 janv. 202464,1164,4463,9464,3864,381 524 800
26 janv. 202464,0564,2064,0064,0864,081 018 900
25 janv. 202463,9163,9163,5863,8863,883 088 700
24 janv. 202464,1064,1263,6863,7163,713 374 000
23 janv. 202463,0763,2662,9463,2263,222 080 500
22 janv. 202463,1763,3863,0963,1863,182 278 200
19 janv. 202462,8263,2362,6163,2363,231 364 300
18 janv. 202462,7062,9162,5462,9162,911 120 800
17 janv. 202462,1762,4161,9962,3962,391 263 000
16 janv. 202463,4163,4863,0163,1063,101 577 900
12 janv. 202464,4964,6964,1864,2764,27969 600
11 janv. 202464,2164,2663,5164,0364,031 085 400
10 janv. 202463,9364,0963,8464,0064,001 057 900
09 janv. 202463,7963,9163,6563,7963,792 160 900
08 janv. 202463,7764,4163,7764,4164,411 870 200
05 janv. 202463,7564,3663,6863,8663,86898 800
04 janv. 202463,6964,1063,6863,8163,811 261 700
03 janv. 202463,5763,9163,4563,7563,751 873 100
02 janv. 202464,3264,4664,0964,1564,152 275 400
29 déc. 202364,9265,1364,7664,9364,932 186 800
*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...