La bourse ferme dans 44 min

SPDR MSCI USA Gender Diversity ETF (SHE)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
101,09+0,69 (+0,69 %)
À partir de 09:53AM EDT. Marché ouvert.
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 mai 2024101,52101,66101,09101,09101,09430
01 mai 2024100,90101,94100,40100,40100,403 500
30 avr. 2024102,54102,54100,86100,86100,867 400
29 avr. 2024102,70102,70102,26102,60102,602 700
26 avr. 2024102,67102,82102,49102,63102,6322 300
25 avr. 2024100,95102,04100,90101,65101,6511 000
24 avr. 2024102,90102,90102,38102,47102,472 300
23 avr. 2024102,45102,77102,45102,77102,773 500
22 avr. 2024101,15102,09100,86101,07101,073 500
19 avr. 2024101,11101,11100,58100,71100,712 400
18 avr. 2024101,90101,93101,39101,46101,464 800
17 avr. 2024102,40102,40101,40101,70101,703 700
16 avr. 2024101,94102,31101,79101,79101,793 100
15 avr. 2024104,16104,16102,07102,07102,073 600
12 avr. 2024103,28103,28102,94103,14103,143 500
11 avr. 2024104,53104,92103,77104,78104,785 400
10 avr. 2024104,01104,20103,82104,15104,153 400
09 avr. 2024104,57105,20104,47105,20105,202 500
08 avr. 2024105,38105,38105,04105,06105,064 100
05 avr. 2024104,32105,24104,32105,24105,242 000
04 avr. 2024105,98105,98104,05104,05104,052 000
03 avr. 2024104,80105,36104,80105,01105,015 100
02 avr. 2024104,95105,20104,93105,20105,205 800
01 avr. 2024106,13106,23105,67105,75105,758 000
28 mars 2024106,16106,32105,86105,86105,864 300
27 mars 2024105,59106,06105,31106,06106,062 300
26 mars 2024105,51105,51104,90104,90104,907 300
25 mars 2024105,34105,34105,24105,24105,246 300
22 mars 2024105,79105,79105,56105,65105,651 500
21 mars 2024106,18106,18105,83105,85105,853 500
20 mars 2024104,68105,78104,68105,77105,7723 000
19 mars 2024104,02104,82104,02104,82104,821 100
18 mars 2024104,44104,45104,15104,15104,154 500
15 mars 2024103,66103,79103,42103,59103,5914 300
14 mars 2024104,77104,77104,04104,33104,331 800
13 mars 2024104,71104,92104,43104,64104,643 100
12 mars 2024104,01104,78104,01104,78104,782 100
11 mars 2024103,37103,54103,37103,40103,401 900
08 mars 2024104,58104,58103,58103,64103,641 900
07 mars 2024103,79104,31103,79104,31104,312 300
06 mars 2024103,31103,50103,06103,20103,203 200
05 mars 2024103,13103,18102,56102,56102,563 000
04 mars 2024103,43103,82103,43103,68103,684 000
01 mars 2024103,05103,58102,86103,58103,583 600
01 mars 20240.229 Dividende
29 févr. 2024102,81103,09102,71103,04102,814 000
28 févr. 2024102,24102,58102,24102,40102,172 300
27 févr. 2024102,65102,80102,49102,80102,573 600
26 févr. 2024102,98103,00102,65102,65102,423 800
23 févr. 2024103,04103,26102,81102,93102,701 800
22 févr. 2024102,03102,76102,03102,64102,412 400
21 févr. 2024100,17100,55100,09100,55100,332 500
20 févr. 2024100,66100,66100,08100,53100,313 300
16 févr. 2024101,59101,59101,06101,14100,921 900
15 févr. 2024101,32101,67101,32101,67101,454 700
14 févr. 2024100,74101,10100,43101,10100,884 700
13 févr. 2024100,04100,2199,7199,9299,702 900
12 févr. 2024101,28101,79101,27101,28101,053 100
09 févr. 2024101,02101,38100,94101,38101,154 500
08 févr. 2024100,69100,78100,64100,78100,552 100
07 févr. 2024100,29100,76100,29100,76100,543 700
06 févr. 2024100,04100,0499,5999,7999,572 100
05 févr. 202499,9999,9999,3799,8299,601 900
02 févr. 202498,94100,1498,9499,9699,7449 200
01 févr. 202497,6198,6297,6198,6298,404 600
31 janv. 202498,4198,4197,3697,4397,217 800
30 janv. 202498,8298,9398,8198,8898,661 700
29 janv. 202498,1298,9398,1298,9398,713 700
26 janv. 202498,2998,2998,0298,0997,872 100
25 janv. 202498,0798,3397,7798,3398,116 000
24 janv. 202497,8697,9797,5097,5097,282 800
23 janv. 202497,0797,3296,9497,3297,102 000
22 janv. 202497,0297,2596,8696,9696,744 200
19 janv. 202495,9196,8295,9196,8296,602 400
18 janv. 202495,1895,6795,0595,6795,463 200
17 janv. 202494,9894,9894,7094,9594,742 500
16 janv. 202495,4895,4895,1695,3995,184 400
12 janv. 202495,9696,0095,8195,8995,683 800
11 janv. 202495,8395,8395,5895,7595,548 100
10 janv. 202495,2195,7895,2195,7095,4912 700
09 janv. 202494,6395,1294,6395,0594,842 600
08 janv. 202493,8395,0893,8395,0894,872 400
05 janv. 202494,1194,1393,5793,7893,573 200
04 janv. 202494,2194,2193,6693,6693,455 200
03 janv. 202494,0894,1893,8193,8293,6223 000
02 janv. 202494,4094,5894,0794,4494,236 900
29 déc. 202395,1895,3594,9595,0094,792 600
28 déc. 202395,3395,4395,2595,2895,075 000
27 déc. 202395,0595,1094,9895,1094,882 000
26 déc. 202394,7795,1694,7795,0894,872 400
22 déc. 202394,5794,6894,5694,6294,412 400
21 déc. 202394,0494,3293,6894,3294,113 500
20 déc. 202394,5794,8893,3193,3193,105 900
19 déc. 202394,1794,6594,1794,6594,446 100
18 déc. 202393,8594,2593,8594,1793,964 600
15 déc. 202393,4993,6993,4193,4493,232 800
15 déc. 20230.3 Dividende
14 déc. 202394,1594,2593,7494,0293,514 300
13 déc. 202392,6993,9292,6593,8193,3012 600
12 déc. 202392,1592,7092,1592,6892,184 500
*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...