La bourse est fermée

iShares Core MSCI Total International Stock ETF (IXUS)

NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
67,08-0,35 (-0,52 %)
À la clôture : 04:00PM EDT
67,10 +0,02 (+0,03 %)
Échanges après Bourse : 05:58PM EDT
Durée:
16 juin 2023 - 16 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
14 juin 202466,8667,0866,6367,0867,081 091 500
13 juin 202467,8567,8567,2067,4367,43437 100
12 juin 202468,4768,6068,0868,1568,151 592 300
11 juin 202467,4767,5567,1167,4467,449 530 000
11 juin 20241.019 Dividende
10 juin 202468,7269,1268,5869,0668,04746 900
07 juin 202469,1469,3268,8568,9167,891 187 200
06 juin 202469,4569,6769,4269,6468,611 214 600
05 juin 202469,1869,4668,9269,4568,43819 500
04 juin 202468,8168,8868,5068,8267,80725 900
03 juin 202469,3769,4268,9369,2668,24789 500
31 mai 202468,8368,9668,3768,9267,902 396 200
30 mai 202468,4668,8068,4668,6467,631 158 400
29 mai 202468,4868,4868,1968,2467,232 713 100
28 mai 202469,6369,6969,1469,3668,341 353 000
24 mai 202469,1069,4769,1069,3868,36812 100
23 mai 202469,7569,8468,7268,8767,85900 400
22 mai 202469,4769,5669,1169,2868,26619 800
21 mai 202469,7469,8969,6769,8268,79845 000
20 mai 202470,0070,1869,9770,0469,011 627 800
17 mai 202469,8170,0769,7170,0769,041 262 200
16 mai 202469,8569,9569,7569,7668,731 962 700
15 mai 202469,6669,9569,4269,9368,90965 400
14 mai 202469,0269,2668,9969,2268,201 385 900
13 mai 202468,8569,0068,7368,8267,80950 700
10 mai 202468,8768,9268,6268,6867,67600 100
09 mai 202468,1568,6168,1568,6067,59733 900
08 mai 202467,8568,1867,8568,1767,16677 500
07 mai 202468,3368,3968,1368,2167,201 059 300
06 mai 202468,0768,2868,0768,2867,271 238 300
03 mai 202467,9868,0267,5167,9066,902 320 700
02 mai 202466,9467,4166,6167,2966,301 391 400
01 mai 202466,2766,9466,0266,1465,161 810 500
30 avr. 202466,8466,9966,2366,2365,253 355 800
29 avr. 202467,0467,2666,9367,1966,20851 200
26 avr. 202466,5766,8466,5366,7665,77875 100
25 avr. 202465,5666,2965,4366,2165,231 205 000
24 avr. 202466,5566,5666,1166,3465,361 249 800
23 avr. 202465,9366,5265,9066,4565,471 425 800
22 avr. 202465,4065,9765,2865,8064,832 533 000
19 avr. 202465,0765,3164,9265,1064,14887 600
18 avr. 202465,2765,5765,0465,1764,211 231 200
17 avr. 202465,4865,5264,9265,1564,191 279 700
16 avr. 202465,2365,4264,9365,1364,172 553 300
15 avr. 202466,7466,7965,7065,8264,851 530 500
12 avr. 202466,6966,8466,0466,1365,151 219 400
11 avr. 202467,3767,4166,7267,3366,341 244 000
10 avr. 202467,0767,3766,8667,1066,112 197 200
09 avr. 202468,2268,3167,7268,0567,052 214 200
08 avr. 202467,9168,0167,7867,8966,892 225 600
05 avr. 202467,2667,6767,1167,5566,552 372 000
04 avr. 202468,2668,2967,2567,3066,311 119 200
03 avr. 202467,2767,8667,2767,7666,761 762 400
02 avr. 202467,3967,5167,2967,4266,431 063 300
01 avr. 202467,8868,0867,5867,7066,701 385 700
28 mars 202467,7967,9967,7967,8666,86729 900
27 mars 202467,6567,9267,5767,9266,921 045 300
26 mars 202467,7467,7767,5267,5466,541 545 500
25 mars 202467,4467,7267,4467,5166,511 429 900
22 mars 202467,7167,7767,5167,5766,57562 500
21 mars 202468,0168,1067,8467,8666,862 048 000
20 mars 202467,1267,8867,0667,8466,841 261 900
19 mars 202466,9467,2866,8267,1066,111 047 000
18 mars 202467,3567,3667,0567,1366,141 324 400
15 mars 202467,1867,2766,9267,0866,092 224 200
14 mars 202467,6667,7066,9467,2066,212 642 800
13 mars 202467,5467,7567,5267,5966,592 278 400
12 mars 202467,3767,6867,0867,6866,681 876 000
11 mars 202467,0667,1966,9067,1666,172 039 600
08 mars 202467,7767,8567,2667,3466,351 422 700
07 mars 202467,2567,6067,1767,5466,54923 500
06 mars 202466,8367,0666,7366,8665,871 285 000
05 mars 202466,2366,4465,8766,0365,061 217 300
04 mars 202466,3266,4066,2166,2965,311 197 200
01 mars 202466,0466,5165,8566,4665,482 273 900
29 févr. 202465,8965,9865,4865,7164,742 529 000
28 févr. 202465,5465,6665,4765,5464,571 692 600
27 févr. 202465,9766,1065,9366,0465,07815 500
26 févr. 202465,9866,0565,8165,9164,941 460 400
23 févr. 202466,0466,1765,9466,0465,071 704 500
22 févr. 202465,8866,0765,7666,0265,05937 300
21 févr. 202465,2065,3765,0965,3764,411 490 300
20 févr. 202465,4165,5065,1565,3164,351 285 900
16 févr. 202465,0365,3664,9365,1364,171 875 400
15 févr. 202464,5965,0064,5965,0064,041 149 100
14 févr. 202464,0664,3864,0164,3863,433 650 900
13 févr. 202463,8664,0063,3063,5462,601 342 200
12 févr. 202464,4764,9164,4764,7063,751 659 000
09 févr. 202464,2764,5164,0764,4963,54908 500
08 févr. 202464,2564,3164,0664,2563,301 749 400
07 févr. 202464,3764,5164,2864,4263,47886 300
06 févr. 202463,9764,4363,9464,3963,441 964 000
05 févr. 202463,6763,8863,4163,7162,771 864 100
02 févr. 202464,0364,0863,7464,0263,081 737 400
01 févr. 202464,0864,4763,9364,4563,501 739 400
31 janv. 202464,3364,5563,7363,8262,884 609 200
30 janv. 202464,1364,2163,8964,1763,223 203 300
29 janv. 202464,1164,4463,9464,3863,431 524 800
26 janv. 202464,0564,2064,0064,0863,131 018 900
25 janv. 202463,9163,9163,5863,8862,943 088 700
*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...