La bourse est fermée

iShares S&P Small-Cap 600 Growth ETF (IJT)

NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
129,11+1,35 (+1,06 %)
À partir de 12:53PM EDT. Marché ouvert.
Durée:
06 mai 2023 - 06 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
06 mai 2024128,61129,43128,59129,11129,1168 854
03 mai 2024------
02 mai 2024126,36126,85125,06126,72126,72109 800
01 mai 2024124,82127,14124,54124,94124,9479 800
30 avr. 2024126,46126,46124,57124,60124,6074 300
29 avr. 2024126,64127,14126,47127,01127,0172 000
26 avr. 2024125,38126,38125,22126,09126,09191 600
25 avr. 2024124,07125,24123,36125,06125,0692 000
24 avr. 2024125,50126,24124,89125,37125,3757 700
23 avr. 2024123,36126,09123,25125,72125,72221 100
22 avr. 2024123,24124,05122,44123,36123,3681 200
19 avr. 2024121,29122,83121,20122,21122,21191 300
18 avr. 2024122,14123,30121,31121,57121,5796 500
17 avr. 2024123,78123,82121,79121,84121,84102 600
16 avr. 2024122,77123,73122,00123,10123,1097 200
15 avr. 2024125,56125,82123,15123,65123,6562 500
12 avr. 2024125,85126,37124,24124,78124,7868 300
11 avr. 2024126,61126,72125,46126,58126,5847 300
10 avr. 2024126,69127,11125,30125,85125,85104 600
09 avr. 2024129,62129,70128,15129,34129,3465 000
08 avr. 2024129,13129,42128,57129,01129,0154 900
05 avr. 2024127,44128,82127,44128,36128,36102 900
04 avr. 2024129,61130,01127,23127,66127,6685 700
03 avr. 2024127,10128,92127,10128,61128,6198 400
02 avr. 2024128,35128,61126,72127,61127,61181 100
01 avr. 2024131,15131,15129,59129,82129,8284 200
28 mars 2024130,38131,48130,16130,73130,7398 000
27 mars 2024128,45129,86128,42129,86129,8676 800
26 mars 2024128,06128,31127,36127,46127,46133 400
25 mars 2024127,99128,73127,50127,55127,5588 500
22 mars 2024129,17129,51128,04128,06128,0666 600
21 mars 2024128,57129,66128,39129,36129,3673 700
21 mars 20240.219 Dividende
20 mars 2024125,95128,50125,63127,85127,6370 900
19 mars 2024124,97126,50124,97126,21125,9963 900
18 mars 2024125,87126,00125,06125,23125,02195 700
15 mars 2024124,56125,59124,51125,40125,1981 200
14 mars 2024126,53126,53124,05125,09124,8878 700
13 mars 2024126,35127,09126,18126,59126,3767 200
12 mars 2024126,48126,71125,66126,29126,0767 100
11 mars 2024126,85127,19125,73126,43126,2182 500
08 mars 2024128,82129,36126,94127,33127,11283 700
07 mars 2024127,90128,62127,66127,81127,5988 900
06 mars 2024127,39127,39126,49126,81126,59111 900
05 mars 2024126,92127,57125,81126,24126,0275 000
04 mars 2024128,41128,63127,16127,30127,0890 600
01 mars 2024127,62128,04126,62127,86127,6467 900
29 févr. 2024127,54127,89126,39126,91126,6992 100
28 févr. 2024126,48127,15126,01126,39126,1777 500
27 févr. 2024127,17127,59127,00127,39127,1773 800
26 févr. 2024126,19126,99125,74126,59126,3777 100
23 févr. 2024125,53126,68125,18126,14125,9286 500
22 févr. 2024125,30125,68124,60125,43125,2293 600
21 févr. 2024124,76124,90123,99124,89124,6890 100
20 févr. 2024125,19125,57124,73125,10124,89131 600
16 févr. 2024126,54127,82126,28126,38126,16183 200
15 févr. 2024126,22128,09126,14127,84127,62247 500
14 févr. 2024124,36125,56123,52125,16124,95100 200
13 févr. 2024125,17125,17122,02122,82122,61145 600
12 févr. 2024125,65127,55125,65127,01126,7996 900
09 févr. 2024124,05125,46123,50125,41125,20112 000
08 févr. 2024121,66123,63121,65123,56123,3593 700
07 févr. 2024122,00122,38121,10121,82121,6180 200
06 févr. 2024120,80121,80120,50121,58121,3769 600
05 févr. 2024122,03122,03120,45121,20120,99194 200
02 févr. 2024122,27123,63121,69122,98122,77235 000
01 févr. 2024122,65123,38121,09123,31123,10109 800
31 janv. 2024124,47125,09121,83121,87121,6695 900
30 janv. 2024124,31125,16124,21124,69124,4893 800
29 janv. 2024123,45125,15123,00125,08124,87111 100
26 janv. 2024123,92124,31123,09123,55123,3482 000
25 janv. 2024124,07124,53122,48123,53123,3285 200
24 janv. 2024124,90124,97122,57122,73122,52139 200
23 janv. 2024125,27125,52123,30123,74123,53403 700
22 janv. 2024123,30124,73123,15124,52124,31137 200
19 janv. 2024121,80122,39120,39122,39122,18180 700
18 janv. 2024120,76121,20119,70121,12120,9188 300
17 janv. 2024119,30120,12118,72119,97119,7699 500
16 janv. 2024120,74121,15120,02120,55120,34163 600
12 janv. 2024122,60122,80120,85121,36121,1566 700
11 janv. 2024121,52121,75119,91121,37121,1675 500
10 janv. 2024121,49121,83120,88121,77121,56145 100
09 janv. 2024121,17121,67120,48121,35121,14253 700
08 janv. 2024120,34122,41120,16122,39122,18189 800
05 janv. 2024120,49121,91120,28120,52120,31108 500
04 janv. 2024121,21122,17121,10121,10120,8992 300
03 janv. 2024123,33123,33121,04121,25121,04226 900
02 janv. 2024124,31125,13123,54124,24124,03179 700
29 déc. 2023126,63126,80125,14125,14124,9393 100
28 déc. 2023126,94127,12126,27126,75126,5395 300
27 déc. 2023127,25127,70126,70127,26127,04291 400
26 déc. 2023125,70126,98125,63126,76126,5498 600
22 déc. 2023125,41126,08124,78125,48125,27173 500
21 déc. 2023124,30124,80123,52124,64124,43171 400
20 déc. 2023124,76126,05122,68122,68122,47164 300
20 déc. 20230.283 Dividende
19 déc. 2023123,41125,36123,41125,22124,72148 500
18 déc. 2023122,92123,27122,28122,53122,04245 700
15 déc. 2023123,38123,73121,74122,17121,69180 600
14 déc. 2023121,95123,81121,95123,12122,63138 700
*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...