La bourse est fermée

iShares Russell 1000 ETF (IWB)

NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
297,64-0,05 (-0,02 %)
À la clôture : 04:00PM EDT
297,50 -0,14 (-0,05 %)
Échanges après Bourse : 05:29PM EDT
Durée:
22 juin 2023 - 22 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 juin 2024297,80298,07296,72297,64297,64510 300
20 juin 2024299,20299,59297,03297,69297,69423 100
18 juin 2024298,02298,78297,83298,72298,72711 700
17 juin 2024295,46298,69295,01297,94297,941 738 400
14 juin 2024294,99295,75294,17295,75295,75466 500
13 juin 2024296,52296,52294,27295,68295,68516 300
12 juin 2024295,89296,94294,96295,52295,52874 000
11 juin 2024291,66293,05290,29293,05293,051 205 000
11 juin 20240.733 Dividende
10 juin 2024291,60293,26291,32293,06292,33437 200
07 juin 2024291,91293,61291,34292,13291,40572 600
06 juin 2024292,75293,10291,59292,59291,86683 900
05 juin 2024290,69292,69289,28292,61291,88399 200
04 juin 2024288,62289,69287,51289,33288,61760 700
03 juin 2024290,03290,08286,40289,07288,35590 200
31 mai 2024287,29289,12284,20288,86288,143 401 800
30 mai 2024287,42287,97285,88286,67285,952 367 400
29 mai 2024288,09288,94287,94288,24287,522 751 000
28 mai 2024291,06291,06289,02290,30289,57880 800
24 mai 2024289,36290,93289,02290,42289,69802 000
23 mai 2024292,65292,65287,94288,55287,83782 200
22 mai 2024291,48291,81289,75290,85290,12893 000
21 mai 2024290,69291,91290,67291,81291,08809 300
20 mai 2024290,95292,00290,76291,32290,59555 500
17 mai 2024290,55290,91289,76290,91290,181 284 800
16 mai 2024291,22291,96290,35290,40289,67517 200
15 mai 2024289,13291,34288,75291,20290,47754 400
14 mai 2024286,31287,89286,17287,60286,881 179 500
13 mai 2024287,18287,18285,84286,30285,58648 500
10 mai 2024286,81287,25285,60286,17285,45718 700
09 mai 2024284,38285,96283,96285,96285,241 019 400
08 mai 2024283,32284,48283,18284,23283,52579 200
07 mai 2024284,52285,11283,98284,27283,56641 600
06 mai 2024282,46284,19282,28284,19283,48379 700
03 mai 2024281,39281,99279,67281,14280,44459 400
02 mai 2024277,35278,25274,72277,83277,14449 700
01 mai 2024275,73279,44274,79275,18274,49878 900
30 avr. 2024279,41280,01275,86275,98275,291 491 800
29 avr. 2024280,32280,85278,90280,52279,82200 000
26 avr. 2024278,52280,30278,23279,45278,75542 000
25 avr. 2024274,38277,32273,57276,80276,11296 200
24 avr. 2024278,73279,09276,75277,92277,22393 500
23 avr. 2024275,84278,41275,65277,99277,29599 900
22 avr. 2024273,53276,16272,42274,74274,05538 800
19 avr. 2024274,14275,00271,54272,21271,53533 800
18 avr. 2024275,58276,95273,92274,48273,79603 300
17 avr. 2024277,93278,02274,20275,10274,41787 200
16 avr. 2024277,46278,24275,93276,69276,001 519 500
15 avr. 2024283,09283,23276,76277,14276,45681 200
12 avr. 2024283,02283,67279,94280,80280,10795 000
11 avr. 2024283,78285,65281,71284,94284,23508 800
10 avr. 2024282,43284,03281,79283,06282,35736 900
09 avr. 2024286,37286,65283,25285,98285,26515 700
08 avr. 2024285,75286,28285,14285,81285,10470 700
05 avr. 2024283,08286,35282,88285,39284,68581 600
04 avr. 2024287,72288,22282,14282,37281,66406 300
03 avr. 2024284,72286,59284,70285,77285,06615 800
02 avr. 2024284,99285,41284,10285,38284,67398 300
01 avr. 2024288,35288,56286,72287,40286,68558 300
28 mars 2024287,91288,75287,85288,03287,31858 000
27 mars 2024287,03288,10285,97288,10287,38579 100
26 mars 2024286,84286,98285,33285,34284,63523 500
25 mars 2024286,12286,61285,88285,89285,17368 000
22 mars 2024287,16287,49286,51286,67285,95764 300
21 mars 2024287,86288,40287,26287,34286,62542 900
21 mars 20240.869 Dividende
20 mars 2024284,39287,29284,16287,20285,61533 200
19 mars 2024282,24284,53281,94284,42282,851 297 300
18 mars 2024283,23284,15282,60282,87281,311 006 300
15 mars 2024281,22282,27280,49281,08279,531 599 200
14 mars 2024284,54284,54281,39283,08281,521 554 200
13 mars 2024284,24284,62283,08283,91282,34763 400
12 mars 2024282,49284,51281,07284,29282,721 033 200
11 mars 2024280,90281,71279,90281,38279,83740 400
08 mars 2024283,89285,22281,34281,60280,05629 000
07 mars 2024282,32283,90281,87283,48281,92698 100
06 mars 2024281,11281,84279,84280,67279,121 098 900
05 mars 2024280,80280,97277,86279,05277,51759 100
04 mars 2024281,99282,99281,81282,02280,46567 700
01 mars 2024280,18282,41279,87282,23280,67632 500
29 févr. 2024279,58280,58278,20279,77278,232 513 300
28 févr. 2024278,19279,08277,96278,65277,11417 200
27 févr. 2024278,86279,19277,96279,08277,54495 800
26 févr. 2024279,54279,83278,44278,49276,95919 400
23 févr. 2024279,95280,56278,91279,31277,77738 800
22 févr. 2024276,90279,66276,75279,27277,73880 600
21 févr. 2024272,33273,72271,70273,68272,17383 700
20 févr. 2024274,08274,45272,26273,58272,07472 200
16 févr. 2024276,07277,02274,78275,08273,561 377 900
15 févr. 2024275,05276,63274,74276,48274,95491 500
14 févr. 2024273,42274,80272,23274,61273,09372 700
13 févr. 2024271,90272,90269,98271,89270,39450 900
12 févr. 2024275,76277,19275,42275,84274,32462 900
09 févr. 2024274,70276,02274,39275,84274,32376 500
08 févr. 2024273,77274,40273,55274,29272,781 904 800
07 févr. 2024272,63274,13272,30273,87272,361 772 600
06 févr. 2024271,30271,68270,48271,48269,98401 700
05 févr. 2024271,44271,44269,24270,56269,07488 100
02 févr. 2024269,31272,69269,03271,86270,36390 400
01 févr. 2024266,92269,22266,02269,22267,73641 600
*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...