La bourse ferme dans 8 h 3 min

iShares Russell 2000 Value ETF (IWN)

NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
151,28-0,46 (-0,30 %)
À la clôture : 04:00PM EDT
151,20 -0,08 (-0,05 %)
Échanges après Bourse : 07:23PM EDT
Durée:
25 avr. 2023 - 25 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 avr. 2024151,21151,70150,07151,28151,281 082 400
23 avr. 2024149,48152,43149,26151,74151,741 164 700
22 avr. 2024148,55150,32147,66149,51149,511 515 100
19 avr. 2024146,00148,09145,71147,78147,783 767 100
18 avr. 2024146,68148,09145,71146,33146,33943 800
17 avr. 2024148,41148,65146,03146,03146,031 163 400
16 avr. 2024147,52148,21146,28147,30147,30900 500
15 avr. 2024151,05151,62147,81148,60148,601 611 100
12 avr. 2024151,88152,53149,65150,38150,38889 500
11 avr. 2024152,54153,00150,78152,59152,59811 400
10 avr. 2024152,62153,53150,52151,58151,581 706 400
09 avr. 2024156,42156,91155,12156,46156,461 226 500
08 avr. 2024155,75156,18155,00155,66155,66913 600
05 avr. 2024153,91155,51153,55154,80154,801 073 700
04 avr. 2024156,96157,42153,69154,17154,17876 800
03 avr. 2024154,04155,77153,71155,41155,41779 600
02 avr. 2024155,30155,46153,59154,41154,41833 000
01 avr. 2024159,35159,35156,90157,07157,071 048 300
28 mars 2024158,12159,81158,08158,81158,811 302 600
27 mars 2024155,21157,90155,03157,85157,851 469 400
26 mars 2024155,55155,92153,92154,03154,031 548 700
25 mars 2024155,02156,04154,60154,61154,611 161 200
22 mars 2024156,94157,16154,37154,42154,421 312 000
21 mars 2024155,98157,27155,75156,78156,78963 300
21 mars 20240.567 Dividende
20 mars 2024151,57156,33151,27155,45154,881 286 500
19 mars 2024150,55152,52150,44152,11151,561 675 600
18 mars 2024151,99151,99150,59150,84150,291 978 200
15 mars 2024149,98152,23149,98151,63151,081 784 900
14 mars 2024153,38153,38149,68150,82150,272 583 600
13 mars 2024153,23154,74153,13153,69153,131 547 900
12 mars 2024153,90154,22152,40153,34152,781 601 600
11 mars 2024154,31155,05153,54154,04153,48912 500
08 mars 2024155,88157,19154,11154,76154,201 336 600
07 mars 2024154,58155,74154,35154,53153,971 212 900
06 mars 2024154,09154,09152,66153,41152,851 494 600
05 mars 2024152,51153,99152,27152,74152,181 296 800
04 mars 2024154,49154,97152,94153,10152,541 411 000
01 mars 2024153,27154,33151,96154,10153,541 037 700
29 févr. 2024153,58154,50152,13153,00152,441 360 400
28 févr. 2024151,86152,81151,28151,63151,08892 800
27 févr. 2024152,46153,09152,08152,69152,131 231 700
26 févr. 2024150,52152,01150,04151,16150,61648 200
23 févr. 2024150,52151,85149,76150,81150,26564 100
22 févr. 2024150,49150,93149,55150,48149,931 509 800
21 févr. 2024149,82150,59149,37150,43149,881 301 300
20 févr. 2024150,73151,56149,99150,52149,972 154 500
16 févr. 2024151,86153,81151,63152,33151,771 821 100
15 févr. 2024151,22154,34151,03154,02153,461 335 300
14 févr. 2024149,14150,35147,78149,92149,372 071 000
13 févr. 2024148,37149,04145,65147,01146,472 436 200
12 févr. 2024150,61153,93150,61153,38152,821 311 900
09 févr. 2024149,15150,47148,01150,33149,781 046 700
08 févr. 2024146,64148,67146,12148,56148,02810 200
07 févr. 2024147,61147,61145,63146,63146,102 353 400
06 févr. 2024146,00147,59145,37147,12146,581 966 700
05 févr. 2024146,80146,98144,75146,03145,501 965 200
02 févr. 2024147,59149,08146,81148,26147,721 488 000
01 févr. 2024149,18149,88146,38149,51148,961 916 700
31 janv. 2024151,63152,96148,01148,14147,601 907 400
30 janv. 2024152,36153,09151,80152,26151,70989 200
29 janv. 2024151,35153,25150,34153,21152,651 609 900
26 janv. 2024151,68152,51150,55151,25150,70670 600
25 janv. 2024151,64152,16149,56150,97150,42563 800
24 janv. 2024152,27152,64149,29149,47148,921 219 500
23 janv. 2024152,52152,97150,14150,57150,021 040 600
22 janv. 2024149,36151,50149,36151,40150,851 576 600
19 janv. 2024147,76148,48145,59148,36147,82803 600
18 janv. 2024146,88146,89144,92146,78146,241 271 800
17 janv. 2024144,75146,45144,20145,61145,081 386 300
16 janv. 2024147,96148,34146,48146,87146,331 514 300
12 janv. 2024151,28152,12148,72149,29148,75786 700
11 janv. 2024149,99150,11147,66149,45148,901 381 300
10 janv. 2024150,27150,88149,21150,63150,08682 200
09 janv. 2024150,49151,08149,47150,40149,851 058 100
08 janv. 2024150,05152,33149,29152,33151,771 137 200
05 janv. 2024149,63152,00149,11150,20149,651 278 400
04 janv. 2024151,08151,87150,42150,54149,991 435 100
03 janv. 2024153,36153,39150,64150,90150,351 384 000
02 janv. 2024154,10156,48153,85154,81154,251 742 600
29 déc. 2023157,51157,72155,24155,33154,761 107 000
28 déc. 2023157,51158,58157,19157,72157,14936 400
27 déc. 2023158,37158,87157,38158,20157,621 044 400
26 déc. 2023156,58158,50156,19158,11157,531 254 100
22 déc. 2023155,72157,35155,24156,03155,461 502 800
21 déc. 2023153,99155,01153,23154,91154,341 735 000
20 déc. 2023155,00157,11152,43152,43151,871 628 000
20 déc. 20230.898 Dividende
19 déc. 2023153,67156,32153,52156,04154,581 225 900
18 déc. 2023153,93154,27152,61152,86151,431 352 200
15 déc. 2023154,93155,14152,14153,03151,592 454 900
14 déc. 2023152,78155,52152,78154,40152,953 287 000
13 déc. 2023144,50150,19143,51150,13148,722 409 200
12 déc. 2023144,79145,12143,77144,47143,111 154 600
11 déc. 2023144,69145,57144,33145,10143,741 620 600
08 déc. 2023143,89145,84143,63145,08143,721 742 600
07 déc. 2023142,82144,22142,27144,18142,831 579 900
06 déc. 2023143,80146,07142,54142,68141,341 638 400
05 déc. 2023144,30144,42142,76142,95141,611 267 400
04 déc. 2023142,82145,18142,82145,11143,752 407 300
*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...