Marchés français ouverture 2 h 7 min

iShares Core S&P Small-Cap ETF (IJR)

NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
104,86-0,85 (-0,80 %)
À la clôture : 04:00PM EDT
105,60 +0,74 (+0,71 %)
Échanges après Bourse : 06:14PM EDT
Durée:
26 avr. 2023 - 26 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 avr. 2024104,57105,12103,64104,86104,863 789 600
24 avr. 2024105,62106,08104,99105,71105,712 933 600
23 avr. 2024104,10106,35103,97105,96105,963 006 200
22 avr. 2024103,61104,65103,03104,11104,112 959 800
19 avr. 2024101,85103,44101,85103,22103,224 812 300
18 avr. 2024102,49103,59101,92102,34102,343 541 800
17 avr. 2024103,71103,87102,11102,13102,134 057 300
16 avr. 2024102,83103,53102,11102,98102,984 319 300
15 avr. 2024104,96105,57103,06103,54103,545 000 800
12 avr. 2024105,60105,96104,06104,51104,513 342 500
11 avr. 2024106,10106,42105,10106,11106,114 597 100
10 avr. 2024106,28106,89105,03105,66105,664 930 800
09 avr. 2024108,61109,18107,96108,90108,903 132 600
08 avr. 2024108,21108,74107,87108,40108,402 596 900
05 avr. 2024107,01108,07106,90107,62107,623 611 100
04 avr. 2024109,16109,53106,95107,26107,263 908 400
03 avr. 2024107,14108,40107,09108,17108,173 705 900
02 avr. 2024108,23108,36106,87107,48107,483 865 600
01 avr. 2024110,72111,00109,29109,39109,393 667 400
28 mars 2024110,07111,16110,07110,52110,524 048 900
27 mars 2024108,27109,97108,07109,96109,966 933 600
26 mars 2024108,19108,35107,31107,38107,383 186 500
25 mars 2024108,15108,64107,51107,54107,544 477 600
22 mars 2024109,24109,46107,75107,77107,773 703 400
21 mars 2024108,46109,48108,40109,15109,155 468 500
21 mars 20240.326 Dividende
20 mars 2024106,13108,73105,89108,22107,893 779 500
19 mars 2024105,32106,70105,32106,46106,144 088 600
18 mars 2024106,22106,49105,53105,73105,413 195 300
15 mars 2024105,00106,43105,00106,07105,754 662 000
14 mars 2024107,13107,21104,88105,68105,363 651 600
13 mars 2024107,03107,95106,94107,32107,002 468 000
12 mars 2024107,46107,65106,56107,23106,912 975 700
11 mars 2024107,53108,11106,94107,52107,202 626 800
08 mars 2024108,93109,61107,64108,01107,684 353 400
07 mars 2024107,98108,78107,87108,10107,774 257 800
06 mars 2024107,64107,73106,73107,26106,943 672 500
05 mars 2024106,73107,75106,56106,88106,563 521 300
04 mars 2024107,95108,41107,17107,35107,035 335 500
01 mars 2024107,60108,05106,64107,90107,574 165 100
29 févr. 2024107,82108,48106,83107,35107,034 635 100
28 févr. 2024106,45107,45106,22106,81106,493 592 100
27 févr. 2024107,41107,71107,10107,51107,193 126 000
26 févr. 2024106,38107,20106,01106,61106,293 267 600
23 févr. 2024106,30107,14105,77106,58106,264 956 800
22 févr. 2024106,00106,43105,61106,26105,944 061 600
21 févr. 2024105,75106,14105,23106,00105,683 564 500
20 févr. 2024106,17106,82105,87106,32106,003 809 700
16 févr. 2024107,33108,52106,86107,38107,063 897 100
15 févr. 2024106,75108,78106,70108,60108,274 546 500
14 févr. 2024105,32106,26104,36105,96105,644 223 800
13 févr. 2024104,66105,60103,13104,01103,706 297 400
12 févr. 2024106,23108,26106,20107,89107,564 422 900
09 févr. 2024104,94106,07104,38106,00105,683 706 800
08 févr. 2024103,29104,81102,94104,73104,414 466 000
07 févr. 2024103,85103,89102,80103,32103,018 498 900
06 févr. 2024102,86103,84102,42103,62103,317 213 100
05 févr. 2024103,60103,77102,23103,04102,734 213 600
02 févr. 2024104,01105,29103,49104,69104,374 571 500
01 févr. 2024104,65105,27103,00105,15104,834 456 400
31 janv. 2024106,43107,11103,84104,00103,694 647 900
30 janv. 2024106,68107,24106,32106,71106,398 763 700
29 janv. 2024106,02107,26105,42107,25106,935 290 800
26 janv. 2024106,36106,92105,63106,00105,684 066 400
25 janv. 2024106,40106,87105,03105,85105,533 538 700
24 janv. 2024106,97107,07104,90105,07104,754 685 500
23 janv. 2024107,37107,63105,45105,89105,578 442 600
22 janv. 2024105,16106,60105,12106,43106,114 651 000
19 janv. 2024104,00104,43102,51104,34104,034 546 300
18 janv. 2024103,06103,40102,01103,31103,004 142 000
17 janv. 2024101,84102,82101,50102,35102,043 860 200
16 janv. 2024103,41103,83102,89103,33103,024 203 800
12 janv. 2024105,66106,11103,96104,36104,053 378 600
11 janv. 2024104,77105,00103,33104,58104,266 278 200
10 janv. 2024104,67105,37104,12105,27104,954 680 600
09 janv. 2024104,73105,27104,22104,89104,574 427 000
08 janv. 2024104,35106,08103,91106,08105,764 099 800
05 janv. 2024103,98105,67103,85104,39104,084 304 600
04 janv. 2024104,86105,49104,57104,64104,325 645 900
03 janv. 2024106,58106,67104,64104,86104,547 970 300
02 janv. 2024107,35108,73107,03107,73107,415 473 600
29 déc. 2023109,54109,81108,23108,25107,924 729 900
28 déc. 2023109,51110,14109,25109,75109,424 819 200
27 déc. 2023109,95110,55109,48110,11109,785 578 100
26 déc. 2023108,73109,89108,42109,58109,252 873 900
22 déc. 2023108,21109,19107,72108,34108,014 236 900
21 déc. 2023107,25107,81106,60107,77107,454 325 500
20 déc. 2023107,65109,01105,98106,01105,696 468 600
20 déc. 20230.283 Dividende
19 déc. 2023106,73108,42106,48108,17107,569 177 100
18 déc. 2023106,54106,91105,88106,02105,424 599 200
15 déc. 2023107,49107,60105,55106,17105,576 910 100
14 déc. 2023105,89107,77105,75107,08106,487 162 300
13 déc. 2023100,77104,23100,09104,13103,546 609 700
12 déc. 2023100,75101,14100,08100,75100,183 495 400
11 déc. 2023100,24101,03100,18100,89100,323 307 200
08 déc. 202399,53100,8299,44100,3599,794 296 500
07 déc. 202398,8299,8098,3999,7299,163 465 200
06 déc. 202399,50100,8698,5598,6198,064 820 500
05 déc. 202399,8799,9298,6098,8298,265 405 300
*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...