La bourse est fermée

Invesco S&P MidCap 400 Pure Growth ETF (RFG)

NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
179,460,00 (0,00 %)
À partir de 04:00PM EDT. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
13 mai 2022176,11181,12176,11179,46179,46225
12 mai 2022170,00174,26170,00173,63173,632 900
11 mai 2022176,22180,19171,58171,61171,614 600
10 mai 2022179,33179,33173,80176,24176,243 900
09 mai 2022180,92181,05176,47176,51176,514 100
06 mai 2022185,17186,50183,51184,84184,844 500
05 mai 2022195,96195,96187,94189,09189,093 400
04 mai 2022192,89198,70191,07198,48198,481 500
03 mai 2022190,13192,23189,69192,03192,033 700
02 mai 2022186,47189,23185,07189,19189,192 100
29 avr. 2022192,16192,16186,29186,49186,492 300
28 avr. 2022186,75192,74186,50192,12192,122 900
27 avr. 2022187,58188,67187,49187,49187,491 200
26 avr. 2022190,65190,65186,82186,82186,822 700
25 avr. 2022189,32193,93188,53193,82193,822 200
22 avr. 2022197,78197,78192,36192,36192,361 600
21 avr. 2022204,27204,37197,97198,30198,301 900
20 avr. 2022203,84204,84203,64203,64203,641 900
19 avr. 2022200,00202,68200,00202,68202,682 700
18 avr. 2022197,09197,83195,96196,95196,952 300
14 avr. 2022199,76199,76197,49197,49197,49600
13 avr. 2022197,30200,03197,30199,77199,772 300
12 avr. 2022200,87200,87195,71196,04196,044 900
11 avr. 2022195,65196,57195,57195,57195,571 400
08 avr. 2022196,35198,28196,19197,06197,061 700
07 avr. 2022196,65197,90193,95197,25197,252 700
06 avr. 2022195,79197,35195,79197,02197,02800
05 avr. 2022202,90202,90201,29201,38201,381 100
04 avr. 2022204,32205,35204,32205,18205,183 300
01 avr. 2022206,20206,20203,19204,63204,631 500
31 mars 2022206,27206,27203,80203,80203,80800
30 mars 2022209,42209,53207,04207,04207,041 000
29 mars 2022211,30213,28211,02212,39212,391 100
28 mars 2022206,39207,70204,29207,70207,701 400
25 mars 2022207,20207,24206,56207,24207,24900
24 mars 2022205,04207,11205,03207,11207,111 500
23 mars 2022207,84207,84204,52204,52204,521 600
22 mars 2022209,98211,10209,04209,55209,55700
21 mars 2022209,82209,82206,72207,82207,822 300
21 mars 20220.19 Dividende
18 mars 2022206,96210,04206,96210,02209,832 400
17 mars 2022204,33207,18204,33207,12206,931 300
16 mars 2022201,81203,57201,65203,57203,391 100
15 mars 2022193,52196,30192,68196,14195,962 300
14 mars 2022195,10196,92192,01192,45192,281 600
11 mars 2022199,53199,53195,54195,54195,362 800
10 mars 2022196,06198,62196,06198,62198,441 600
09 mars 2022198,36199,39198,24198,35198,171 900
08 mars 2022191,41194,37190,10190,90190,733 800
07 mars 2022197,53197,53191,52191,52191,352 300
04 mars 2022199,55201,01199,55201,01200,83300
03 mars 2022205,47205,65204,84205,49205,301 200
02 mars 2022204,36209,03204,36208,42208,232 200
01 mars 2022206,60206,60202,87202,88202,702 500
28 févr. 2022203,63207,21203,63207,21207,022 000
25 févr. 2022199,54205,68199,54205,68205,491 300
24 févr. 2022187,99199,66187,99199,49199,316 300
23 févr. 2022200,22200,74194,55194,55194,373 100
22 févr. 2022199,87200,06197,68197,68197,504 200
18 févr. 2022203,80203,84201,84201,84201,661 300
17 févr. 2022206,98207,25203,57203,72203,542 000
16 févr. 2022208,71211,24208,65210,49210,302 300
15 févr. 2022208,21210,24207,28210,20210,011 900
14 févr. 2022206,64207,91205,80205,84205,65115 300
11 févr. 2022212,41212,43206,00207,10206,913 400
10 févr. 2022214,15215,78209,39210,67210,481 800
09 févr. 2022210,68213,79210,68213,79213,604 000
08 févr. 2022205,66208,97205,66208,96208,779 200
07 févr. 2022205,23206,01203,48204,37204,194 100
04 févr. 2022202,97205,86201,91204,62204,432 000
03 févr. 2022204,01204,47203,10203,10202,921 800
02 févr. 2022207,14207,14204,93206,74206,553 800
01 févr. 2022202,56206,87202,11206,82206,633 900
31 janv. 2022198,52202,83198,52202,83202,652 300
28 janv. 2022191,67196,30190,36196,30196,124 200
27 janv. 2022195,82197,03191,30191,35191,1815 800
26 janv. 2022200,43201,61192,73194,25194,075 000
25 janv. 2022197,72200,27195,06197,69197,514 200
24 janv. 2022193,54201,41190,68201,41201,235 800
21 janv. 2022200,74201,83197,26197,26197,083 900
20 janv. 2022207,45210,17201,97201,97201,794 800
19 janv. 2022208,63209,34206,21206,21206,021 500
18 janv. 2022213,27213,27209,66209,66209,472 200
14 janv. 2022216,46216,46212,60216,07215,876 300
13 janv. 2022222,35222,35217,93217,93217,732 300
12 janv. 2022223,40223,56220,45221,30221,1014 700
11 janv. 2022219,26221,26217,44221,26221,061 200
10 janv. 2022217,13218,63213,48218,63218,431 500
07 janv. 2022221,46221,46220,18220,18219,981 300
06 janv. 2022220,36225,35220,36223,96223,761 400
05 janv. 2022229,75229,75222,76222,76222,562 400
04 janv. 2022229,60230,28229,60229,64229,431 000
03 janv. 2022230,89230,89228,79229,85229,643 700
31 déc. 2021229,37231,18229,37230,53230,325 100
30 déc. 2021231,59231,90229,85229,85229,643 100
29 déc. 2021229,31230,43229,20230,24230,03900
28 déc. 2021230,62230,70229,04229,04228,8321 500
27 déc. 2021227,19230,15227,19230,15229,941 000
23 déc. 2021226,26227,26225,98227,02226,812 700
22 déc. 2021224,67226,01224,58226,01225,811 700
*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...