La bourse est fermée

Inspire Small/Mid Cap ETF (ISMD)

NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
35,23+0,16 (+0,46 %)
À la clôture : 03:59PM EDT
Durée:
24 mai 2023 - 24 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mai 202435,1735,3035,1335,2335,2314 400
23 mai 202435,7535,7534,7735,0735,0715 900
22 mai 202435,6735,8035,5435,5635,5618 400
21 mai 202435,7435,8135,6935,7935,7920 200
20 mai 202435,8836,0535,8635,8735,8714 300
17 mai 202435,9135,9635,8335,8635,8618 100
16 mai 202435,9935,9935,8635,9335,9325 400
15 mai 202435,9536,1735,9036,1736,1733 300
14 mai 202435,8435,9535,7235,8635,8612 400
13 mai 202435,6935,8035,4435,5835,5843 200
10 mai 202435,5235,5235,3435,4435,4425 500
09 mai 202435,0435,5135,0435,4735,4714 500
08 mai 202435,0635,1835,0135,1835,1815 500
07 mai 202435,1135,3835,1135,2235,228 300
06 mai 202434,9035,0834,9035,0735,0732 700
03 mai 202435,0535,0534,6034,6734,6729 500
02 mai 202434,1234,4934,0834,4634,46271 200
01 mai 202433,8834,5233,8833,9033,9022 400
30 avr. 202434,0734,2133,8433,8833,8877 400
29 avr. 202434,2634,4434,2634,4034,408 200
26 avr. 202434,2234,2234,0934,1334,1339 900
25 avr. 202433,6533,9933,6533,9933,9958 900
24 avr. 202434,1034,2233,8834,1034,1015 400
23 avr. 202434,0334,2934,0334,1134,1113 900
22 avr. 202433,3233,7733,3133,6133,6154 900
19 avr. 202433,3533,4033,1833,4033,408 200
18 avr. 202433,1033,4633,0233,1433,1418 200
17 avr. 202433,4333,4532,9832,9832,9823 500
16 avr. 202433,1633,4733,1633,3333,3326 000
15 avr. 202434,1234,1233,2533,5733,57205 500
12 avr. 202434,2834,3633,8233,9133,9119 600
11 avr. 202434,4734,5834,1734,4634,4622 600
10 avr. 202434,5934,6034,1534,2934,2911 900
09 avr. 202435,3035,4135,1635,4135,4124 700
08 avr. 202435,1235,2435,0535,1435,1428 200
05 avr. 202434,6935,0134,6934,8934,8931 700
04 avr. 202435,4035,5334,7434,8034,8036 200
03 avr. 202434,8535,1534,8535,0735,0720 200
02 avr. 202435,1735,2134,7834,9634,9635 500
01 avr. 202436,3236,3235,5235,5335,5347 900
28 mars 202436,0036,1435,9036,0136,0118 000
27 mars 202435,4135,8335,3635,8335,8319 100
27 mars 20240.124 Dividende
26 mars 202435,3435,3535,1035,1134,9925 400
25 mars 202435,3135,3235,1635,1635,0411 500
22 mars 202435,2435,3235,0835,2035,089 600
21 mars 202435,6135,6535,5035,5535,4215 300
20 mars 202434,5235,2134,5235,1535,0323 400
19 mars 202434,2634,6934,2634,6934,5721 400
18 mars 202435,0335,0334,3434,4034,2821 200
15 mars 202434,3634,6434,3634,6034,4820 600
14 mars 202434,9534,9534,2034,3534,2320 200
13 mars 202435,1035,1534,9834,9934,8718 400
12 mars 202435,0335,0334,7534,9534,837 700
11 mars 202435,1535,1534,9634,9934,8716 200
08 mars 202435,5435,6335,1235,1835,0623 900
07 mars 202435,2735,3335,1735,1935,0711 700
06 mars 202435,1335,1334,8934,9134,7915 700
05 mars 202434,7435,0134,7434,7834,6626 300
04 mars 202435,0235,1634,9634,9834,8631 900
01 mars 202434,6034,9734,4534,7534,6324 900
29 févr. 202434,7734,8934,5234,5634,4414 200
28 févr. 202434,3934,6234,3734,4434,3290 500
27 févr. 202434,4734,6734,4534,6734,5517 700
26 févr. 202434,1534,3234,1134,1934,0743 700
23 févr. 202434,1934,3934,1034,2634,1436 900
22 févr. 202434,0934,1733,9434,1734,0534 200
21 févr. 202433,9733,9933,6533,9933,87255 300
20 févr. 202434,0234,1033,8734,0633,9415 700
16 févr. 202434,2834,5834,2434,3134,1915 500
15 févr. 202434,3234,6934,2334,6734,5418 900
14 févr. 202433,6334,0733,6034,0633,9417 400
13 févr. 202433,6633,6633,1233,2933,178 400
12 févr. 202434,2134,7034,2134,5234,4025 700
09 févr. 202433,7234,0633,6534,0133,8918 600
08 févr. 202433,1633,7033,1333,6533,5317 600
07 févr. 202433,3333,4033,0333,2233,1024 500
06 févr. 202433,2033,3433,1133,1733,0530 700
05 févr. 202432,9133,1732,8433,0332,9149 500
02 févr. 202433,1933,6033,1733,5733,4564 100
01 févr. 202433,1533,7133,0533,6533,5332 000
31 janv. 202434,3134,3133,2533,3433,2270 700
30 janv. 202434,2234,2234,0734,1434,0210 300
29 janv. 202434,5834,5833,9134,3234,2028 800
26 janv. 202434,0234,1733,9033,9033,7819 700
25 janv. 202434,0034,0133,7033,8033,68236 700
24 janv. 202434,2734,2733,5633,5633,4410 900
23 janv. 202434,5034,5033,8234,0433,9229 600
22 janv. 202433,8534,1533,8534,1234,0013 700
19 janv. 202433,4433,5133,0133,4433,3219 900
18 janv. 202433,1033,1932,9033,1833,0611 800
17 janv. 202432,8533,0532,7432,8332,7110 100
16 janv. 202433,1233,3133,0733,1433,0212 600
12 janv. 202433,8233,8533,4333,4533,339 700
11 janv. 202433,1933,5533,1533,5333,419 900
10 janv. 202433,6233,7433,4033,6933,5710 300
09 janv. 202433,5933,7733,5933,7233,6020 600
08 janv. 202433,4534,0433,4534,0433,929 000
05 janv. 202433,4733,7233,3133,4933,38163 600
04 janv. 202433,6133,7433,4833,5333,4116 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...