La bourse est fermée

iShares Morningstar Mid-Cap Value ETF (IMCV)

NasdaqGM - NasdaqGM Prix différé. Devise en USD
Ajouter à la liste dynamique
71,61+0,51 (+0,71 %)
À la clôture : 04:00PM EDT
Durée:
24 mai 2023 - 24 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mai 202471,5871,6171,3871,6171,619 195
23 mai 202472,2972,2971,0771,1071,1019 400
22 mai 202472,3372,4071,9272,0972,0914 900
21 mai 202472,3372,5172,2772,5172,5117 700
20 mai 202472,6572,7672,4472,4572,4513 600
17 mai 202472,6672,7772,4572,6472,6413 800
16 mai 202472,7572,7972,4972,5072,5013 100
15 mai 202472,7472,7572,4972,7472,7413 800
14 mai 202472,1372,2571,8572,0872,0817 400
13 mai 202472,0972,3271,7771,7871,7832 400
10 mai 202471,9671,9671,7071,7871,7826 500
09 mai 202471,2071,7671,2071,7371,7337 500
08 mai 202470,7371,1570,7371,1271,1238 700
07 mai 202470,9871,3070,9871,0971,0912 400
06 mai 202470,7970,9270,5870,9270,9240 000
03 mai 202470,5070,6870,1770,2770,274 000
02 mai 202469,8170,0769,4469,9669,9610 700
01 mai 202469,4769,9869,1669,3469,3418 700
30 avr. 202470,1170,2169,4969,4969,4912 000
29 avr. 202470,2370,6470,2370,6170,618 500
26 avr. 202470,2170,3169,9970,0170,018 700
25 avr. 202469,5070,1469,4270,0870,0823 000
24 avr. 202469,8870,1869,8270,1470,149 800
23 avr. 202469,6670,1769,6669,9469,9412 900
22 avr. 202469,1769,8368,8669,4969,4913 700
19 avr. 202468,4369,0268,4368,8868,888 600
18 avr. 202468,5468,8868,2768,4468,4421 700
17 avr. 202468,5068,6368,1268,2768,2716 200
16 avr. 202468,7168,7168,1668,2268,2215 700
15 avr. 202469,9270,0668,6868,8868,8887 300
12 avr. 202469,9569,9769,2569,3969,3911 800
11 avr. 202470,8870,8870,1170,4170,4119 800
10 avr. 202470,8170,9970,3470,5670,5618 700
09 avr. 202472,0772,0771,4471,9471,9424 100
08 avr. 202471,7371,9471,6871,7371,7324 200
05 avr. 202471,3271,6070,9371,5471,5413 900
04 avr. 202472,4172,4171,0971,1571,159 700
03 avr. 202471,5671,7271,4971,6771,6711 400
02 avr. 202471,6971,6971,3271,5471,5414 400
01 avr. 202472,6372,6372,0572,0972,0921 300
28 mars 202472,2472,6472,2472,5572,5514 900
27 mars 202471,3972,2371,3972,2372,2310 100
26 mars 202471,3371,3370,8570,8770,8714 500
25 mars 202471,0971,2470,9670,9670,9616 400
22 mars 202471,5271,5671,0371,0371,0312 800
21 mars 202471,2571,6271,2571,4971,4916 400
21 mars 20240.327 Dividende
20 mars 202470,3871,2370,3871,2370,9015 200
19 mars 202469,9970,5669,9970,5670,2418 500
18 mars 202470,0570,2269,8070,0669,7429 100
15 mars 202469,4770,0769,4769,9069,5820 800
14 mars 202470,6770,6769,3269,8569,5315 500
13 mars 202470,5570,9070,5570,6870,3623 300
12 mars 202470,6770,6970,3070,4970,1717 100
11 mars 202470,2570,6070,1970,5970,2727 000
08 mars 202470,5570,7270,3170,3670,0451 400
07 mars 202470,1570,4870,1570,3770,0525 800
06 mars 202469,9969,9969,6569,8569,5319 600
05 mars 202469,3769,9769,2369,4069,0810 300
04 mars 202469,4969,8369,4169,7169,3924 000
01 mars 202469,2269,3568,7769,3569,0311 400
29 févr. 202468,7369,0368,6868,9268,6076 100
28 févr. 202468,2568,7368,2568,5968,2810 200
27 févr. 202468,5468,5468,2868,5268,2111 700
26 févr. 202468,1868,6068,0668,1067,7925 400
23 févr. 202468,3568,6468,2668,4268,1116 900
22 févr. 202468,0668,3367,8568,2067,8915 100
21 févr. 202467,4567,8667,4567,8567,54111 800
20 févr. 202467,4167,6667,3667,5167,2014 200
16 févr. 202467,4567,9667,4567,6067,2912 500
15 févr. 202467,2067,9067,2067,9067,5915 500
14 févr. 202466,6966,7466,2966,7066,399 600
13 févr. 202466,4866,7265,6766,2265,9221 700
12 févr. 202466,8367,6566,7967,5567,2422 200
09 févr. 202466,8666,8666,4166,8266,5123 200
08 févr. 202466,6666,7966,3666,7566,4413 000
07 févr. 202466,6966,8366,4266,6766,3617 600
06 févr. 202466,2866,6066,2866,5166,2032 000
05 févr. 202466,2666,3865,8366,0865,78179 000
02 févr. 202466,6467,1666,3366,8666,5518 700
01 févr. 202466,6067,1566,0867,1166,8094 600
31 janv. 202467,0867,4366,4466,4466,1317 400
30 janv. 202467,1867,4066,9067,3066,9911 200
29 janv. 202466,7467,1866,6067,1866,8711 400
26 janv. 202466,7667,0266,6966,8066,4966 300
25 janv. 202466,5166,8066,2066,8066,4927 800
24 janv. 202466,8666,8665,9265,9865,6812 600
23 janv. 202466,6266,6666,1866,4066,1013 100
22 janv. 202466,4466,7166,2866,4666,1529 900
19 janv. 202465,8466,3265,4566,2665,9658 800
18 janv. 202465,8465,8465,2365,7065,4020 500
17 janv. 202465,7766,2565,4765,6165,3122 600
16 janv. 202466,5666,5666,1766,3166,0130 600
12 janv. 202467,2267,4166,7666,8566,5418 200
11 janv. 202467,1967,1966,5666,8966,5816 300
10 janv. 202467,3867,4967,1167,3367,0273 200
09 janv. 202467,3767,4867,2367,3267,01211 800
08 janv. 202467,1867,8567,1367,8567,5452 000
05 janv. 202466,6567,5666,6567,2466,9329 400
04 janv. 202467,0667,3766,8866,8866,5744 900
*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...