La bourse est fermée

iShares Russell 2000 Growth ETF (IWO)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
248,45-2,82 (-1,12 %)
À partir de 12:46PM EDT. Marché ouvert.
Durée:
25 avr. 2023 - 25 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 avr. 2024247,78248,57246,41248,45248,45108 457
24 avr. 2024253,14253,65249,74251,27251,27284 500
23 avr. 2024248,13253,48248,09252,37252,37389 200
22 avr. 2024246,36249,04244,74247,92247,92330 400
19 avr. 2024245,60248,04242,92245,29245,291 526 600
18 avr. 2024248,94251,25246,55246,94246,94363 800
17 avr. 2024252,53253,03248,00248,02248,02444 500
16 avr. 2024249,65252,49248,50251,24251,24415 500
15 avr. 2024256,24257,12250,10251,04251,04543 400
12 avr. 2024259,32259,89253,99255,36255,36564 600
11 avr. 2024259,99261,62258,27260,85260,85467 000
10 avr. 2024258,16260,79256,77258,86258,86906 100
09 avr. 2024264,84265,41262,14264,77264,77493 200
08 avr. 2024264,87265,30262,61264,08264,08654 600
05 avr. 2024261,29264,51260,57262,74262,74478 400
04 avr. 2024268,13268,51261,24261,67261,67240 800
03 avr. 2024262,15265,95261,51265,08265,08462 500
02 avr. 2024265,00265,02261,98263,38263,38448 900
01 avr. 2024271,31271,31267,96268,70268,70565 600
28 mars 2024271,47273,11270,67270,80270,80448 100
27 mars 2024268,30270,77266,39270,77270,77321 300
26 mars 2024268,22268,78265,50265,63265,63257 500
25 mars 2024265,79267,59265,62265,74265,74359 800
22 mars 2024267,89268,48265,03265,08265,08365 500
21 mars 2024267,10269,89267,06268,18268,18626 500
21 mars 20240.342 Dividende
20 mars 2024260,59266,52259,84265,61265,27381 700
19 mars 2024258,52262,03257,59261,29260,95583 200
18 mars 2024263,80264,08260,39260,62260,28422 200
15 mars 2024261,24263,49261,15262,58262,24454 100
14 mars 2024267,42267,42260,25262,79262,45778 400
13 mars 2024266,32268,46266,32267,59267,25681 800
12 mars 2024266,20267,24263,90266,50266,16579 800
11 mars 2024267,74268,60265,22265,73265,39451 300
08 mars 2024271,55273,76267,21268,52268,17710 200
07 mars 2024268,73270,11268,17269,22268,87666 700
06 mars 2024268,20268,44265,20266,90266,56600 700
05 mars 2024266,20267,60263,12264,21263,87503 800
04 mars 2024270,07270,99268,29268,74268,39510 300
01 mars 2024265,00268,14264,06267,59267,25675 200
29 févr. 2024266,64267,36262,26263,99263,65615 000
28 févr. 2024262,84264,42261,89262,77262,43730 600
27 févr. 2024263,03265,10262,22264,71264,37825 100
26 févr. 2024257,48260,95257,19260,41260,07514 900
23 févr. 2024257,45259,05255,83257,65257,321 049 100
22 févr. 2024255,34258,15254,98257,40257,07889 200
21 févr. 2024253,25254,12251,18253,06252,73747 100
20 févr. 2024256,11256,76253,82255,44255,11690 500
16 févr. 2024261,28262,42259,22259,44259,11777 600
15 févr. 2024259,48264,03259,39263,53263,19598 600
14 févr. 2024255,08258,02253,56257,61257,28617 900
13 févr. 2024252,09254,90248,91250,81250,491 435 200
12 févr. 2024258,01262,03258,01261,12260,78503 300
09 févr. 2024253,69257,34252,97257,02256,69584 900
08 févr. 2024247,88252,28247,31252,05251,73343 400
07 févr. 2024248,49248,93246,16247,66247,34418 400
06 févr. 2024244,93247,79244,10247,72247,40425 300
05 févr. 2024246,11246,60242,63245,14244,82726 600
02 févr. 2024246,57249,17244,95248,04247,72454 200
01 févr. 2024246,21249,01243,79248,88248,56647 300
31 janv. 2024249,01251,33243,97244,37244,06410 400
30 janv. 2024251,19251,21248,57249,43249,11611 200
29 janv. 2024246,95252,23246,20252,23251,91514 300
26 janv. 2024248,14249,42246,51246,79246,47482 700
25 janv. 2024248,24249,66245,42247,09246,77665 700
24 janv. 2024250,84251,01245,25245,48245,16638 300
23 janv. 2024250,18250,48246,17247,69247,37788 300
22 janv. 2024245,05248,45245,05248,03247,71798 900
19 janv. 2024241,48243,43239,14242,93242,62361 800
18 janv. 2024241,23241,61237,66240,68240,37339 600
17 janv. 2024238,20239,81237,03239,50239,19396 100
16 janv. 2024241,03242,64239,93241,25240,94604 100
12 janv. 2024245,99247,74242,59243,19242,88397 300
11 janv. 2024244,85245,64240,82243,79243,48776 300
10 janv. 2024245,44245,90243,02245,63245,31431 500
09 janv. 2024244,66246,54243,26245,54245,22646 400
08 janv. 2024241,63247,60240,89247,50247,18559 200
05 janv. 2024240,87244,13240,76241,56241,25597 000
04 janv. 2024242,38244,14242,21242,81242,50516 200
03 janv. 2024246,83247,58242,19242,76242,45552 400
02 janv. 2024249,94253,07248,37249,85249,53695 800
29 déc. 2023256,13256,55252,22252,22251,90551 800
28 déc. 2023256,88257,94255,59256,28255,95339 800
27 déc. 2023256,44258,11255,60257,57257,24578 200
26 déc. 2023253,69256,58253,24255,97255,64571 500
22 déc. 2023251,50253,99251,04252,73252,40671 500
21 déc. 2023248,94250,30247,46250,20249,88662 500
20 déc. 2023250,36252,91245,24245,43245,11587 400
20 déc. 20230.583 Dividende
19 déc. 2023248,88251,91248,88251,58250,67532 100
18 déc. 2023247,36249,15246,08247,08246,19732 000
15 déc. 2023249,35249,97245,54247,03246,14774 700
14 déc. 2023247,06250,13245,93248,60247,701 391 900
13 déc. 2023235,61242,81233,75242,70241,83602 300
12 déc. 2023234,41236,00232,59235,27234,42309 000
11 déc. 2023233,60234,99232,95234,54233,70866 700
08 déc. 2023232,09235,00231,30233,80232,96683 500
07 déc. 2023231,18232,24229,84232,05231,21665 400
06 déc. 2023233,09235,08230,60230,73229,90903 900
05 déc. 2023232,76232,94230,75231,29230,46604 400
*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...