La bourse ferme dans 8 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
192,99+0,15 (+0,08 %)
À partir de 11:22AM EDT. Marché ouvert.
Durée:
19 avr. 2023 - 19 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 avr. 2024191,94194,39191,81192,99192,9916 100 810
18 avr. 2024193,70195,66192,15192,84192,8440 049 800
17 avr. 2024196,47196,62192,99193,00193,0038 589 500
16 avr. 2024194,41196,24193,36195,06195,0643 267 500
15 avr. 2024199,37200,23194,98195,78195,7841 119 300
12 avr. 2024201,23201,91197,68198,69198,6935 367 400
11 avr. 2024201,97202,91200,10202,29202,2937 184 000
10 avr. 2024201,18202,93199,54200,93200,9357 130 500
09 avr. 2024206,22206,97204,47206,38206,3823 330 900
08 avr. 2024205,98206,42204,58205,57205,5721 331 000
05 avr. 2024203,14205,70202,88204,45204,4527 561 000
04 avr. 2024208,05208,55203,21203,77203,7732 265 200
03 avr. 2024203,38206,40203,28205,83205,8327 362 800
02 avr. 2024205,75205,88203,40204,49204,4936 632 100
01 avr. 2024210,77210,80207,96208,32208,3225 684 200
28 mars 2024210,08211,88209,84210,30210,3037 675 100
27 mars 2024206,80209,71206,16209,64209,6435 028 400
26 mars 2024207,05207,64204,99205,17205,1723 434 800
25 mars 2024205,72207,01205,51205,54205,5420 107 800
22 mars 2024207,85208,24205,07205,07205,0728 422 000
21 mars 2024207,00208,95206,84207,94207,9443 067 300
21 mars 20240.522 Dividende
20 mars 2024201,52206,99201,11206,10205,5849 609 600
19 mars 2024199,78202,75199,66202,10201,5929 864 100
18 mars 2024202,91203,18200,91201,25200,7432 405 100
15 mars 2024201,25203,08201,13202,41201,9053 201 700
14 mars 2024205,05205,28200,17202,03201,5247 509 100
13 mars 2024204,87206,58204,77205,71205,1925 140 700
12 mars 2024205,15205,92203,39204,91204,3934 958 900
11 mars 2024205,96206,84204,75205,19204,6724 435 800
08 mars 2024208,74210,41205,80206,83206,3141 430 500
07 mars 2024206,70208,10206,40206,96206,4428 020 200
06 mars 2024206,03206,08204,08205,25204,7334 255 200
05 mars 2024204,30205,91203,01203,73203,2134 163 500
04 mars 2024207,03207,77205,45205,70205,1824 785 400
01 mars 2024204,53206,33203,14205,89205,3735 131 200
29 févr. 2024205,18206,04202,52203,73203,2140 404 100
28 févr. 2024202,44203,86201,87202,32201,8130 143 900
27 févr. 2024203,08204,22202,54204,00203,4832 268 600
26 févr. 2024199,69201,64199,15201,15200,6429 118 200
23 févr. 2024199,60201,14198,57199,89199,3837 667 700
22 févr. 2024198,65200,09197,81199,44198,9338 184 700
21 févr. 2024197,66198,35196,39197,94197,4428 821 500
20 févr. 2024199,15199,72198,01198,88198,3830 547 500
16 févr. 2024202,12203,70201,09201,66201,1548 318 300
15 févr. 2024200,99204,77200,72204,44203,9244 931 900
14 févr. 2024197,68199,79196,23199,13198,6343 808 000
13 févr. 2024196,22197,63193,06194,61194,1286 247 400
12 févr. 2024199,87203,55199,84202,96202,4543 291 000
09 févr. 2024196,92199,55196,45199,34198,8446 107 100
08 févr. 2024193,36196,37192,71196,15195,6535 370 800
07 févr. 2024194,07194,15192,04193,22192,7331 713 900
06 févr. 2024191,70193,80191,02193,67193,1834 689 100
05 févr. 2024192,47193,11190,06191,94191,4539 751 900
02 févr. 2024193,24195,50192,39194,41193,9252 825 000
01 févr. 2024194,31195,74191,53195,44194,9459 479 000
31 janv. 2024197,21198,94192,71192,88192,3968 126 700
30 janv. 2024198,39198,93197,10197,71197,2133 121 200
29 janv. 2024196,16199,41195,09199,41198,9029 234 400
26 janv. 2024196,89197,89195,38195,98195,4833 478 600
25 janv. 2024197,10197,66194,41195,97195,4737 659 500
24 janv. 2024198,38198,46194,12194,36193,8741 120 100
23 janv. 2024198,22198,59194,98195,97195,4742 471 200
22 janv. 2024194,15196,82194,09196,54196,0442 379 500
19 janv. 2024191,29192,85189,23192,43191,9463 291 200
18 janv. 2024190,71191,17188,21190,60190,1241 760 000
17 janv. 2024188,13189,93187,53189,48189,0037 787 700
16 janv. 2024191,72193,26190,11190,84190,3642 213 000
12 janv. 2024195,89197,10192,64193,23192,7442 726 100
11 janv. 2024194,50194,74191,30193,55193,0648 939 200
10 janv. 2024194,74195,38193,08195,08194,5935 075 200
09 janv. 2024194,35195,77193,32194,97194,4828 998 700
08 janv. 2024193,29196,97192,26196,73196,2331 545 400
05 janv. 2024192,69195,46192,29193,25192,7640 945 900
04 janv. 2024194,06195,49193,69193,82193,3343 114 200
03 janv. 2024197,40197,67193,78194,20193,7157 532 500
02 janv. 2024199,40201,62198,44199,52199,0144 341 500
29 déc. 2023203,48204,03200,71200,71200,2041 475 800
28 déc. 2023203,79205,17203,28204,04203,5228 930 100
27 déc. 2023204,44205,49203,40204,82204,3035 806 400
26 déc. 2023202,21204,56201,69204,10203,5826 879 000
22 déc. 2023200,88202,81200,19201,48200,9739 156 100
21 déc. 2023198,50199,82197,52199,62199,1138 613 400
20 déc. 2023199,86202,17196,16196,28195,7862 360 300
20 déc. 20230.734 Dividende
19 déc. 2023198,48201,30198,02200,93199,6952 156 200
18 déc. 2023197,96198,77196,68197,11195,8944 451 100
15 déc. 2023198,95199,55195,95197,04195,8273 854 200
14 déc. 2023196,87200,04196,48198,71197,4883 649 300
13 déc. 2023187,10193,64185,67193,33192,1469 484 800
12 déc. 2023186,97187,66185,34187,00185,8532 024 000
11 déc. 2023186,68187,62185,89187,19186,0329 302 100
08 déc. 2023185,15187,75184,86186,80185,6536 020 400
07 déc. 2023184,33185,56183,39185,39184,2432 662 300
06 déc. 2023185,70187,92183,79184,06182,9243 637 900
05 déc. 2023186,05186,05183,98184,39183,2536 873 500
04 déc. 2023184,23186,99184,02186,89185,7444 862 600
01 déc. 2023179,20185,18178,21184,91183,7764 172 400
30 nov. 2023180,05180,64178,76179,66178,5532 216 800
29 nov. 2023179,55181,75178,70178,98177,8731 590 200
*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...