La bourse est fermée

iShares MSCI USA Momentum Factor ETF (MTUM)

Cboe US - Cboe US Prix différé. Devise en USD
Ajouter à la liste dynamique
187,40-0,17 (-0,09 %)
À la clôture : 04:00PM EDT
187,20 -0,20 (-0,11 %)
Échanges après Bourse : 05:29PM EDT
Durée:
18 mai 2023 - 18 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 2024188,07188,20186,37187,40187,40397 600
16 mai 2024189,08189,31187,50187,57187,57567 400
15 mai 2024186,11189,23185,94189,18189,18627 600
14 mai 2024183,07185,06182,65184,87184,871 592 900
13 mai 2024185,38185,38183,35183,68183,68507 900
10 mai 2024185,27186,20184,23184,62184,62899 100
09 mai 2024183,96184,54183,10184,29184,29471 800
08 mai 2024182,39184,50182,39183,91183,91447 100
07 mai 2024183,89184,47182,90183,65183,651 636 400
06 mai 2024181,33183,76181,01183,76183,76509 000
03 mai 2024179,48180,54179,01180,10180,10949 500
02 mai 2024176,78177,51174,39177,21177,21844 300
01 mai 2024176,27178,90174,43175,29175,29910 100
30 avr. 2024179,48180,51177,06177,11177,11727 500
29 avr. 2024180,22180,39178,50179,74179,74537 000
26 avr. 2024177,95180,25177,57179,68179,68421 900
25 avr. 2024174,49178,01173,92177,43177,431 177 200
24 avr. 2024180,48180,76177,24178,25178,25529 100
23 avr. 2024176,67179,34176,41179,07179,07617 200
22 avr. 2024174,82176,43173,13175,31175,311 382 600
19 avr. 2024177,21177,90172,75173,58173,581 847 100
18 avr. 2024179,77180,75177,92178,12178,12948 100
17 avr. 2024182,69182,80178,60179,22179,22935 500
16 avr. 2024180,85182,60180,37181,68181,681 703 600
15 avr. 2024185,54185,93180,40180,78180,781 192 100
12 avr. 2024185,50185,76183,22183,90183,90667 400
11 avr. 2024186,06187,73184,71187,24187,24924 600
10 avr. 2024183,49185,70183,24185,17185,171 393 400
09 avr. 2024187,79187,86183,61185,91185,91947 000
08 avr. 2024188,29188,29186,39187,09187,09618 500
05 avr. 2024185,11188,60184,99187,58187,581 015 100
04 avr. 2024189,61190,23184,23184,32184,32781 400
03 avr. 2024185,42188,49185,36187,91187,911 164 000
02 avr. 2024185,39186,39184,42186,32186,32645 800
01 avr. 2024187,69188,70186,78187,55187,55986 600
28 mars 2024187,49188,26187,16187,35187,352 149 900
27 mars 2024188,91189,07186,11187,72187,72728 600
26 mars 2024189,05189,53187,63187,73187,731 094 600
25 mars 2024187,45189,03187,36188,37188,37517 500
22 mars 2024188,65189,21187,80188,59188,59451 500
21 mars 2024188,78190,00187,91188,60188,60684 400
21 mars 20240.162 Dividende
20 mars 2024184,89186,91184,31186,82186,66592 500
19 mars 2024182,50184,79181,65184,65184,49684 400
18 mars 2024184,03184,74183,50183,86183,70468 600
15 mars 2024183,22184,18182,44182,54182,381 057 600
14 mars 2024186,27186,78183,77185,04184,882 071 600
13 mars 2024186,40186,68185,41186,03185,87732 100
12 mars 2024184,44187,18183,25187,06186,90979 900
11 mars 2024184,30184,51181,96183,21183,051 678 300
08 mars 2024189,71190,63184,92185,66185,501 189 000
07 mars 2024187,85189,45186,80189,20189,04945 000
06 mars 2024187,00187,37185,33186,13185,97839 900
05 mars 2024186,47186,65183,05184,32184,161 825 000
04 mars 2024187,44188,91187,18187,73187,57912 600
01 mars 2024183,38186,53183,38186,48186,32894 200
29 févr. 2024181,26182,66180,30182,21182,05656 000
28 févr. 2024179,72180,61179,52180,27180,11595 800
27 févr. 2024180,94181,08179,80180,65180,491 107 400
26 févr. 2024180,64181,62180,36180,54180,38723 000
23 févr. 2024180,98181,86179,08180,06179,90784 000
22 févr. 2024178,49180,83178,25180,39180,231 001 700
21 févr. 2024173,36173,76172,15173,57173,421 261 200
20 févr. 2024176,40176,79173,68175,15175,00837 400
16 févr. 2024179,82179,83177,25177,38177,23375 500
15 févr. 2024179,32179,52178,07179,15178,99960 900
14 févr. 2024177,10178,91176,91178,81178,65730 800
13 févr. 2024173,59176,16173,00175,30175,15850 000
12 févr. 2024178,51179,30176,86177,41177,261 107 000
09 févr. 2024176,84178,70176,51178,46178,31429 100
08 févr. 2024175,64176,55175,64176,11175,96504 400
07 févr. 2024173,50175,68173,45175,35175,20366 600
06 févr. 2024174,50174,65171,45172,56172,411 227 900
05 févr. 2024172,99173,80171,77173,32173,17649 800
02 févr. 2024170,40173,35170,18172,89172,74674 100
01 févr. 2024166,72168,62166,50168,48168,33559 700
31 janv. 2024166,83167,77165,55165,65165,51433 000
30 janv. 2024168,95169,23168,30168,69168,54533 900
29 janv. 2024167,31169,06167,31169,06168,91267 900
26 janv. 2024166,97167,96166,75167,15167,01268 700
25 janv. 2024168,12168,90166,94167,92167,771 033 900
24 janv. 2024166,85168,61166,54166,79166,65536 100
23 janv. 2024164,97165,23163,76165,16165,021 335 100
22 janv. 2024165,72166,26164,71165,02164,88640 100
19 janv. 2024162,01164,58161,80164,58164,44539 000
18 janv. 2024160,25161,33159,43161,11160,97476 400
17 janv. 2024159,03159,27157,69159,03158,89342 800
16 janv. 2024159,30160,73159,17159,94159,80296 100
12 janv. 2024159,71160,03158,93159,54159,40236 400
11 janv. 2024158,86159,74157,05159,22159,08266 900
10 janv. 2024156,96158,65156,96158,31158,17282 600
09 janv. 2024155,24157,23155,24156,78156,64311 800
08 janv. 2024153,12156,26153,12156,25156,11195 500
05 janv. 2024152,23153,54152,14152,64152,51277 200
04 janv. 2024152,38153,85152,24152,32152,19300 900
03 janv. 2024152,53153,64152,53152,71152,58269 200
02 janv. 2024155,43155,70153,19154,02153,89718 700
29 déc. 2023157,33157,86156,30156,89156,75503 700
28 déc. 2023157,57157,90157,45157,54157,40288 400
27 déc. 2023157,37157,70157,03157,63157,49241 100
*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...