Marchés français ouverture 1 h 40 min

iShares Russell 1000 Growth ETF (IWF)

NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
324,03+4,73 (+1,48 %)
À la clôture : 04:00PM EDT
326,00 +1,97 (+0,61 %)
Échanges après Bourse : 06:14PM EDT
Durée:
24 avr. 2023 - 24 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 avr. 2024321,18324,60320,68324,03324,03667 700
22 avr. 2024318,36321,22315,81319,30319,301 267 900
19 avr. 2024321,87322,25315,24316,15316,152 831 200
18 avr. 2024324,85326,27322,15322,48322,482 831 800
17 avr. 2024328,92329,08323,36324,24324,241 284 200
16 avr. 2024327,34329,22326,23327,02327,021 391 600
15 avr. 2024335,59335,59326,61327,01327,012 602 800
12 avr. 2024334,66335,77331,62332,62332,621 365 000
11 avr. 2024334,01338,12332,03337,38337,382 655 800
10 avr. 2024331,09333,48330,94332,64332,641 238 800
09 avr. 2024336,26336,33331,53335,08335,08956 700
08 avr. 2024335,45336,02333,77334,73334,731 700 200
05 avr. 2024331,65336,19331,30334,69334,691 518 900
04 avr. 2024337,52338,34330,00330,12330,12846 100
03 avr. 2024332,87336,22332,87334,82334,82943 200
02 avr. 2024332,88334,32331,71333,91333,911 420 200
01 avr. 2024337,56338,91335,51336,85336,85823 200
28 mars 2024337,14337,98336,44337,05337,051 392 100
27 mars 2024338,60338,91335,41337,92337,921 675 100
26 mars 2024339,07339,23336,43336,53336,531 107 200
25 mars 2024337,62338,66336,45337,70337,70765 500
22 mars 2024338,67339,91337,99339,01339,01788 000
21 mars 2024340,83340,83338,62338,71338,711 455 800
21 mars 20240.444 Dividende
20 mars 2024335,78338,87334,69338,86338,421 978 000
19 mars 2024332,13335,41330,66335,13334,691 138 900
18 mars 2024333,91335,71332,88332,96332,521 146 900
15 mars 2024330,60331,92329,18330,09329,661 639 800
14 mars 2024335,20335,68332,08333,91333,471 631 700
13 mars 2024334,78334,78332,85333,66333,221 380 600
12 mars 2024331,41335,30329,42334,99334,55957 600
11 mars 2024329,90330,39328,07329,41328,981 063 400
08 mars 2024335,35337,74330,47330,90330,47752 000
07 mars 2024332,40336,15331,07334,71334,27984 800
06 mars 2024331,26331,88328,79330,24329,811 368 700
05 mars 2024331,72331,72326,70328,47328,041 059 200
04 mars 2024334,53335,33333,62333,76333,321 214 700
01 mars 2024331,96335,46331,55335,15334,71883 800
29 févr. 2024330,63332,32328,74331,14330,711 244 500
28 févr. 2024329,40330,16328,48329,39328,96925 800
27 févr. 2024330,56330,90328,78330,64330,21825 300
26 févr. 2024331,51332,06330,12330,21329,78904 700
23 févr. 2024332,70333,68330,07330,93330,501 148 600
22 févr. 2024327,97331,69327,62331,28330,85894 700
21 févr. 2024320,37321,56318,72321,51321,09575 100
20 févr. 2024323,49324,64320,00322,36321,94739 700
16 févr. 2024328,14328,19325,01325,62325,191 135 600
15 févr. 2024327,26327,78325,32327,67327,241 642 500
14 févr. 2024325,61327,34323,79327,10326,671 263 200
13 févr. 2024322,14325,27321,14323,23322,812 291 000
12 févr. 2024329,50330,56327,20327,94327,511 848 300
09 févr. 2024327,36330,03326,98329,48329,051 130 800
08 févr. 2024325,87326,68325,57326,16325,732 242 700
07 févr. 2024323,29326,00323,06325,59325,161 504 800
06 févr. 2024322,10322,67319,52321,47321,051 075 900
05 févr. 2024321,79322,12318,93321,09320,671 588 900
02 févr. 2024316,27322,24315,88321,38320,961 465 100
01 févr. 2024312,08315,34311,97315,14314,731 550 400
31 janv. 2024314,17315,37310,51310,56310,152 320 300
30 janv. 2024318,26318,72316,69317,30316,881 525 200
29 janv. 2024315,62318,64315,15318,57318,151 549 800
26 janv. 2024315,04316,60314,55315,23314,821 763 700
25 janv. 2024315,73316,97313,79315,61315,201 389 600
24 janv. 2024316,29318,03314,89315,21314,802 210 900
23 janv. 2024313,82314,18312,52314,02313,611 509 700
22 janv. 2024313,74314,70312,81313,23312,821 740 000
19 janv. 2024309,39312,38308,38312,23311,822 035 700
18 janv. 2024305,91308,03304,85307,83307,431 513 200
17 janv. 2024303,24303,99301,21303,74303,341 259 700
16 janv. 2024304,79306,41303,67305,14304,742 182 800
12 janv. 2024305,72306,54304,49305,56305,161 170 300
11 janv. 2024305,70306,74301,90305,22304,821 757 800
10 janv. 2024301,93305,28301,93304,79304,39950 900
09 janv. 2024299,24302,25298,87301,67301,271 073 000
08 janv. 2024295,74300,98295,74300,81300,421 719 200
05 janv. 2024294,89296,68293,79294,77294,381 729 500
04 janv. 2024294,75297,24294,41294,43294,041 415 600
03 janv. 2024296,91297,76295,41295,75295,361 243 600
02 janv. 2024300,34300,77296,94298,67298,282 814 000
29 déc. 2023304,29304,68301,78303,17302,771 189 000
28 déc. 2023304,72305,35304,05304,21303,811 117 300
27 déc. 2023303,82304,58303,36304,13303,731 332 200
26 déc. 2023302,99304,34302,99303,85303,45941 700
22 déc. 2023303,21303,93301,50302,79302,391 669 600
21 déc. 2023301,83302,79300,10302,54302,141 048 400
20 déc. 2023303,18304,74299,37299,52299,131 182 700
20 déc. 20230.604 Dividende
19 déc. 2023302,92304,07302,84304,00303,001 454 700
18 déc. 2023300,78303,27300,57302,61301,611 419 500
15 déc. 2023298,70301,22298,70300,64299,653 204 200
14 déc. 2023301,31301,62297,11299,64298,651 726 400
13 déc. 2023297,11300,67296,83300,29299,301 449 000
12 déc. 2023294,08296,74293,62296,73295,751 232 300
11 déc. 2023293,01294,53292,57294,44293,472 774 600
08 déc. 2023291,60294,41291,51294,10293,13965 700
07 déc. 2023291,00292,96290,60292,63291,671 406 000
06 déc. 2023292,34292,52289,07289,21288,261 277 800
05 déc. 2023288,36291,63288,32290,95289,991 070 600
04 déc. 2023289,40289,78287,27289,50288,552 024 400
01 déc. 2023290,36292,40289,42291,97291,011 432 200
*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...