Marchés français ouverture 6 h 28 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
218,61-8,39 (-3,70 %)
À la clôture : 4:00PM EST

217,57 -1,04 (-0,48 %)
Échanges après Bourse : 7:59PM EST

Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 févr. 2021226,79227,58218,01218,61218,6149 961 440
24 févr. 2021222,62227,45221,71227,00227,0027 518 800
23 févr. 2021220,96222,98215,56221,76221,7638 608 500
22 févr. 2021223,51226,39222,98223,73223,7323 207 300
19 févr. 2021222,46226,30222,17225,19225,1931 206 400
18 févr. 2021222,34222,90219,39220,59220,5924 455 600
17 févr. 2021223,61224,74220,96224,06224,0625 042 300
16 févr. 2021229,47229,63224,79225,83225,8322 949 900
12 févr. 2021225,93227,74224,64227,26227,2617 424 100
11 févr. 2021228,14229,00223,42226,62226,6225 795 300
10 févr. 2021229,92230,32224,95226,88226,8827 955 400
09 févr. 2021227,13229,62226,31228,38228,3819 510 900
08 févr. 2021223,79227,33223,40227,31227,3120 831 500
05 févr. 2021220,94221,84218,77221,65221,6523 320 600
04 févr. 2021215,09218,83215,08218,62218,6225 400 800
03 févr. 2021213,70214,74211,59214,25214,2523 923 200
02 févr. 2021213,15214,05210,89213,61213,6122 773 100
01 févr. 2021208,17211,57205,76210,61210,6126 375 100
29 janv. 2021209,73210,99204,84205,56205,5640 545 500
28 janv. 2021210,84212,37207,63208,72208,7232 202 500
27 janv. 2021209,50212,99207,29209,39209,3945 830 300
26 janv. 2021216,30216,69212,77213,30213,3023 969 800
25 janv. 2021214,93217,91211,60214,79214,7933 985 000
22 janv. 2021210,49215,33209,55215,00215,0024 800 200
21 janv. 2021214,97215,16211,95212,53212,5321 236 900
20 janv. 2021214,36215,98213,07214,39214,3925 474 200
19 janv. 2021213,34213,61211,72213,45213,4519 744 300
15 janv. 2021210,81213,96208,26210,75210,7541 043 500
14 janv. 2021211,24215,00211,13213,94213,9433 913 700
13 janv. 2021211,43211,73209,19209,75209,7522 782 200
12 janv. 2021208,52211,39208,49211,26211,2624 892 200
11 janv. 2021205,09208,12204,83207,54207,5421 000 500
08 janv. 2021209,32209,77204,66207,72207,7229 017 000
07 janv. 2021205,71208,52205,70208,17208,1724 031 400
06 janv. 2021199,48206,78199,16204,53204,5352 952 200
05 janv. 2021193,09197,62193,07196,49196,4927 442 900
04 janv. 2021197,54197,89190,94193,50193,5033 664 200
31 déc. 2020196,62196,84194,62196,06196,0624 747 700
30 déc. 2020195,05197,48195,03196,41196,4120 595 700
29 déc. 2020198,64199,00193,44194,43194,4333 901 300
28 déc. 2020201,16201,18198,13198,27198,2727 168 400
24 déc. 2020199,93199,94198,06199,01199,018 904 900
23 déc. 2020198,57199,65197,90199,14199,1418 392 000
22 déc. 2020195,99197,72195,39197,46197,4621 919 700
21 déc. 2020191,90195,78191,48195,24195,2430 873 000
18 déc. 2020196,61197,83194,80195,34195,3437 033 400
17 déc. 2020194,73196,38194,06196,29196,2923 834 200
16 déc. 2020195,13195,21192,96193,98193,9825 494 600
15 déc. 2020191,76194,90190,73194,68194,6826 906 300
14 déc. 2020191,96193,12189,88189,93189,9332 237 700
14 déc. 20200.592 Dividende
11 déc. 2020189,99191,72188,30190,30189,7130 865 000
10 déc. 2020187,76191,65187,31191,24190,6521 245 300
09 déc. 2020192,02192,81187,90189,41188,8229 507 600
08 déc. 2020187,12190,98187,08190,80190,2120 165 600
07 déc. 2020188,23188,95187,44188,38187,7914 671 500
04 déc. 2020185,02188,45183,92188,20187,6124 415 700
03 déc. 2020183,34185,18182,94183,92183,3519 603 600
02 déc. 2020181,95183,48180,76182,89182,3220 142 800
01 déc. 2020183,60184,22181,02182,70182,1330 324 300
30 nov. 2020183,82184,32180,32181,02180,4625 481 600
27 nov. 2020183,72184,49183,22184,37183,8010 384 400
25 nov. 2020183,50184,31181,89183,59183,0221 082 700
24 nov. 2020183,39185,44182,36184,22183,6534 945 400
23 nov. 2020179,25181,99178,73180,82180,2624 816 000
20 nov. 2020176,67177,94175,83177,50176,9524 898 800
19 nov. 2020175,65177,59175,07177,31176,7620 187 600
18 nov. 2020178,94179,72175,86175,96175,4124 377 800
17 nov. 2020176,04178,80174,28178,46177,9026 154 500
16 nov. 2020176,49177,78175,40177,63177,0831 812 300
13 nov. 2020171,35174,13171,31173,50172,9625 440 400
12 nov. 2020171,40172,64168,34169,98169,4533 986 800
11 nov. 2020173,34173,48170,86172,63172,0923 972 600
10 nov. 2020171,20173,33169,75172,70172,1635 492 200
09 nov. 2020176,95178,10169,33169,55169,0255 052 700
06 nov. 2020165,62165,71163,30163,62163,1124 930 400
05 nov. 2020162,01165,58161,91164,91164,4031 911 000
04 nov. 2020157,75162,35157,71160,42159,9245 226 300
03 nov. 2020158,43161,23158,06160,24159,7430 257 400
02 nov. 2020154,77155,89153,67155,82155,3425 252 100
30 oct. 2020154,32155,28151,39153,09152,6131 764 500
29 oct. 2020152,77155,79151,67155,14154,6627 203 200
28 oct. 2020154,66155,44153,04153,31152,8332 338 700
27 oct. 2020159,45160,06157,94158,18157,6920 523 000
26 oct. 2020160,92161,37157,38159,55159,0526 509 900
23 oct. 2020163,07163,33161,25163,07162,5620 889 800
22 oct. 2020160,14162,19159,18162,13161,6320 673 900
21 oct. 2020160,87161,37159,29159,38158,8817 504 100
20 oct. 2020161,56162,45160,34160,76160,2618 927 700
19 oct. 2020162,88164,03160,03160,41159,9118 360 600
16 oct. 2020163,21163,70162,31162,35161,8417 637 900
15 oct. 2020159,29163,18158,81162,75162,2422 865 100
14 oct. 2020163,01163,91160,94161,09160,5919 063 400
13 oct. 2020162,52163,22161,48162,70162,1920 106 500
12 oct. 2020163,40164,24162,60163,79163,2820 336 200
09 oct. 2020163,35163,71161,81162,70162,1925 038 100
08 oct. 2020161,72162,28160,58161,86161,3637 278 600
07 oct. 2020158,59160,56158,46160,04159,5427 049 700
06 oct. 2020158,50161,01156,34156,62156,1336 348 000
05 oct. 2020154,49157,31154,48157,07156,5818 553 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...