La bourse est fermée

iShares MSCI Intl Small-Cap Multifactor ETF (ISCF)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
32,76+0,30 (+0,92 %)
À la clôture : 03:59PM EDT
Durée:
04 mai 2023 - 04 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 202432,8232,8332,6532,7632,76107 737
02 mai 202432,3232,5232,2532,4632,4668 900
01 mai 202432,0032,3031,8631,9831,98345 800
30 avr. 202432,3432,3832,0832,0932,0924 100
29 avr. 202432,4532,6332,3932,5632,5634 600
26 avr. 202432,0932,2632,0832,2032,2039 700
25 avr. 202431,7231,9331,5931,8931,8945 000
24 avr. 202432,1332,1331,9532,0332,0322 800
23 avr. 202431,9132,2531,9132,1732,1719 700
22 avr. 202431,7731,9431,7131,8431,8429 500
19 avr. 202431,6031,7131,5331,5831,5826 400
18 avr. 202431,7631,9231,6531,6931,6918 900
17 avr. 202431,8131,8231,5931,6731,6721 500
16 avr. 202431,6631,7531,5231,6031,6052 500
15 avr. 202432,5032,5031,9832,0532,0513 700
12 avr. 202432,4932,5132,1232,1432,1431 900
11 avr. 202432,7732,8132,4732,7632,7624 100
10 avr. 202432,6632,7632,5132,6432,6416 400
09 avr. 202433,2433,2433,0033,0733,0722 600
08 avr. 202433,0833,1033,0033,0433,0431 600
05 avr. 202432,6732,9132,6432,8232,8215 500
04 avr. 202433,1733,1732,6732,7032,7026 200
03 avr. 202432,6532,9732,6532,9232,92362 900
02 avr. 202432,6332,6632,5532,6532,6517 100
01 avr. 202433,0333,0332,8632,8932,8924 800
28 mars 202432,9433,0332,9432,9832,9837 700
27 mars 202432,8533,0032,8133,0033,0029 500
26 mars 202432,8032,8032,6832,6832,6817 200
25 mars 202432,5532,7032,5532,6032,6014 100
22 mars 202432,7632,7632,5932,6332,6368 100
21 mars 202432,8232,8232,7432,7732,7727 300
20 mars 202432,3732,8332,3732,7932,7941 900
19 mars 202432,3132,4532,2632,3932,3919 200
18 mars 202432,4632,4632,3132,3332,3353 400
15 mars 202432,3732,4832,2732,3732,3718 700
14 mars 202432,5232,5232,1832,2632,2615 500
13 mars 202432,4932,5532,4232,4432,4421 600
12 mars 202432,3332,5232,2632,5032,5055 600
11 mars 202432,2832,3032,1532,2832,2897 300
08 mars 202432,7232,7232,4232,4632,4629 300
07 mars 202432,5232,6332,4932,5732,5743 200
06 mars 202432,2732,4132,2232,2632,26190 700
05 mars 202431,9632,0231,7731,9031,9071 100
04 mars 202431,9532,0331,8431,9531,95355 000
01 mars 202431,9732,1831,8532,1332,13117 100
29 févr. 202431,9732,0031,7731,8531,8532 200
28 févr. 202431,7731,8731,7531,7831,7839 700
27 févr. 202431,8432,0031,8431,9431,9427 500
26 févr. 202431,8531,8931,7231,8331,8386 700
23 févr. 202431,8231,8831,7431,7531,7557 400
22 févr. 202431,8131,8631,7431,8231,8240 600
21 févr. 202431,5231,5531,4231,5531,5538 600
20 févr. 202431,6331,6331,4231,5131,5136 800
16 févr. 202431,4331,6631,4331,5331,5326 600
15 févr. 202431,2731,5231,2731,4731,4718 400
14 févr. 202431,0831,2631,0831,2631,2629 900
13 févr. 202430,9830,9830,6830,8230,8225 500
12 févr. 202431,3231,5331,3231,3631,36151 500
09 févr. 202431,2331,3331,1631,3031,3020 400
08 févr. 202431,2331,3031,1531,3031,3025 900
07 févr. 202431,3631,3631,1631,2131,2159 100
06 févr. 202431,1031,3731,1031,3431,3434 900
05 févr. 202431,0531,1530,8831,0931,09285 700
02 févr. 202431,4231,4231,2431,3531,3541 300
01 févr. 202431,5331,7031,4431,6731,6724 700
31 janv. 202431,6731,8031,3531,4231,4233 700
30 janv. 202431,6131,6131,4631,5531,5537 800
29 janv. 202431,5331,7331,3831,6431,6420 400
26 janv. 202431,6131,6131,5131,5331,5327 100
25 janv. 202431,5631,5631,3831,4831,4821 500
24 janv. 202431,5731,5731,3131,3131,3117 300
23 janv. 202431,1431,1530,9931,1231,1239 800
22 janv. 202431,1731,3231,1431,1831,1820 300
19 janv. 202430,8931,0530,7531,0131,0165 200
18 janv. 202430,8631,0030,8230,9430,9457 200
17 janv. 202430,5830,7230,5030,6230,6216 600
16 janv. 202431,1831,2230,9431,0431,0429 500
12 janv. 202431,7931,8131,5531,6331,6313 200
11 janv. 202431,6431,6531,2631,5531,5528 200
10 janv. 202431,5631,7031,5631,6431,6483 700
09 janv. 202431,5431,5931,4831,5631,5631 700
08 janv. 202431,4531,7631,4431,7331,7330 900
05 janv. 202431,3031,6131,3031,3431,3431 300
04 janv. 202431,3231,5331,3231,4431,4427 400
03 janv. 202431,2631,4131,2331,3531,3528 400
02 janv. 202431,8131,9131,6631,6831,6832 200
29 déc. 202332,0732,2132,0632,1332,1329 000
28 déc. 202332,1132,4032,0332,1232,12104 500
27 déc. 202332,0732,2631,9632,1532,15207 800
26 déc. 202331,7631,9331,7631,8831,8831 800
22 déc. 202331,9031,9131,7531,8631,8657 300
21 déc. 202331,5731,6831,4731,6831,6836 500
20 déc. 202331,5331,6431,1931,1931,1933 400
20 déc. 20230.731 Dividende
19 déc. 202332,0832,2532,0832,2231,4926 200
18 déc. 202331,8731,8731,7631,8031,0814 200
15 déc. 202331,8631,9231,6931,7030,9814 300
14 déc. 202331,9832,1231,8532,0231,2948 300
13 déc. 202330,8231,4030,7431,3730,6655 000
12 déc. 202330,7530,8330,6330,8030,1024 400
*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...