La bourse est fermée

iShares Morningstar Small-Cap Growth ETF (ISCG)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
46,10-0,06 (-0,14 %)
À partir de 02:28PM EDT. Marché ouvert.
Durée:
21 mai 2023 - 21 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 mai 202446,0846,2546,0046,1046,1011 762
20 mai 202446,0346,3845,9846,1646,1626 200
17 mai 202446,1746,2245,7846,0746,0737 600
16 mai 202446,3646,4245,8945,8945,8920 000
15 mai 202446,2746,4645,9546,4646,4630 700
14 mai 202445,7946,1345,6945,8145,8128 400
13 mai 202445,6845,9145,3345,4945,4925 900
10 mai 202445,7545,8045,2845,5545,5523 100
09 mai 202445,3245,6445,1345,6445,6441 300
08 mai 202445,1945,2944,9145,2645,2630 000
07 mai 202445,4245,7745,3945,4445,4437 300
06 mai 202445,0645,4745,0645,4745,4717 300
03 mai 202444,9845,1144,5144,7544,7516 600
02 mai 202444,2844,3643,6644,3644,3628 000
01 mai 202443,7044,4443,3743,8043,8033 400
30 avr. 202444,0744,0743,5543,6443,6417 400
29 avr. 202444,3044,4944,1244,2844,2821 700
26 avr. 202443,9344,2643,8144,2344,2315 700
25 avr. 202443,6443,8943,0943,8943,8950 200
24 avr. 202444,2144,2743,6343,8743,8782 200
23 avr. 202443,3344,1943,3344,1144,1122 600
22 avr. 202443,1343,4942,8443,3243,3223 700
19 avr. 202442,7043,1342,5042,8742,87111 500
18 avr. 202443,0743,2942,7842,7842,7837 000
17 avr. 202443,7343,7342,9643,0143,0131 100
16 avr. 202443,3743,5343,0043,4443,4458 100
15 avr. 202444,5844,5843,4143,6043,6045 000
12 avr. 202444,8645,0144,1044,2944,2928 000
11 avr. 202445,1245,2344,6945,1145,1179 000
10 avr. 202444,8145,2544,5944,9844,98295 100
09 avr. 202445,8145,9145,4345,9045,9034 500
08 avr. 202445,7945,8345,5745,7445,7459 400
05 avr. 202445,1145,6145,0745,4745,4719 900
04 avr. 202446,0146,0945,0545,1445,1419 700
03 avr. 202445,1445,7145,1445,6245,6256 000
02 avr. 202445,5345,5345,2045,4245,4282 800
01 avr. 202446,8046,8046,0746,1046,1051 800
28 mars 202446,6746,9146,5646,5746,5738 300
27 mars 202446,1446,5545,9446,5546,5527 200
26 mars 202445,9946,1045,6845,7745,7758 400
25 mars 202445,5245,9045,5245,6345,6372 600
22 mars 202446,1646,1645,6345,7445,7428 600
21 mars 202446,0746,2846,0146,1446,1438 400
21 mars 20240.059 Dividende
20 mars 202444,9845,7744,9545,7745,7132 500
19 mars 202444,6645,1344,5644,9644,9035 600
18 mars 202445,1545,1544,7544,8444,7823 500
15 mars 202444,6044,9644,5944,8344,7722 800
14 mars 202445,6145,6144,5044,9044,8423 900
13 mars 202445,5745,8245,5045,6245,5623 300
12 mars 202445,5745,6145,1945,5545,4937 600
11 mars 202445,7745,7745,4245,4645,4034 800
08 mars 202446,3546,5745,6545,8345,7751 200
07 mars 202445,9546,0645,7545,9745,9185 800
06 mars 202445,7745,7845,3545,6345,5726 600
05 mars 202445,4945,6645,0545,2145,1529 900
04 mars 202446,1046,1845,8745,8745,8130 600
01 mars 202445,5845,9545,2545,9345,8735 500
29 févr. 202445,8945,9445,2545,3745,3147 800
28 févr. 202445,4245,5145,2045,3545,2940 700
27 févr. 202445,3845,5945,2545,5745,5143 200
26 févr. 202444,7145,0444,5744,9444,88119 200
23 févr. 202444,5444,7944,3544,6644,6080 500
22 févr. 202444,4444,5944,2844,5744,5125 600
21 févr. 202444,1444,1643,7844,0443,9851 900
20 févr. 202444,6644,6744,2344,4344,3736 200
16 févr. 202445,1645,3844,8545,0044,9429 400
15 févr. 202445,0345,3244,8545,3245,2622 500
14 févr. 202444,1244,6543,9744,5744,5136 300
13 févr. 202443,9444,1643,3143,5943,5369 100
12 févr. 202444,5945,3044,5945,1845,1240 500
09 févr. 202444,1944,6443,8944,6244,5652 600
08 févr. 202443,3144,0043,3143,8943,8332 600
07 févr. 202443,2743,4842,8643,2243,1632 500
06 févr. 202442,6943,1442,6743,0743,0127 300
05 févr. 202443,0743,0742,3042,6742,6133 000
02 févr. 202442,8243,3942,7343,2843,2238 800
01 févr. 202442,9343,3442,4943,3443,2846 800
31 janv. 202443,4043,6942,5342,5542,5040 600
30 janv. 202443,7043,7043,3643,4243,3638 200
29 janv. 202443,1443,8143,0343,7843,7240 000
26 janv. 202443,2243,3843,0043,0042,9429 500
25 janv. 202443,2443,2842,7042,9942,9355 900
24 janv. 202443,7543,7542,6642,6742,6155 400
23 janv. 202443,7443,7542,9243,3043,2437 400
22 janv. 202443,1343,5542,9443,4043,3432 600
19 janv. 202442,5242,7242,0442,7242,6641 100
18 janv. 202442,4042,4041,8142,2142,1642 000
17 janv. 202441,9742,1041,7541,9841,9343 900
16 janv. 202442,3642,5542,0142,4542,4075 800
12 janv. 202443,0143,2842,5042,6942,63144 300
11 janv. 202442,9442,9442,2842,7742,7160 000
10 janv. 202442,9343,0142,5842,9542,8951 000
09 janv. 202442,7643,0042,5642,9142,8550 600
08 janv. 202442,1843,1642,1143,1643,1087 700
05 janv. 202442,0442,5441,8242,2442,1943 300
04 janv. 202442,2842,4842,0042,2142,1656 200
03 janv. 202443,0643,0642,2042,2942,2458 500
02 janv. 202443,6144,0043,2943,4243,3665 000
29 déc. 202344,5144,6543,9344,0043,94111 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...