Premium
iShares Interest Rate Hedged US Aggregate Bond ETF (AGRH)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -0.228223659186 | 26.29 | 26.53 | 26.08 | 7405 | 26.29540984 | SP |
| 4 | -0.04 | -0.152264940997 | 26.27 | 26.53 | 26.08 | 2627 | 26.29273224 | SP |
| 12 | 0.05 | 0.190985485103 | 26.18 | 26.53 | 26.08 | 1391 | 26.27620944 | SP |
| 26 | 0.04 | 0.152730049637 | 26.19 | 26.53 | 26.01 | 1099 | 26.22569525 | SP |
| 52 | 0.399 | 1.54465564632 | 25.831 | 26.53 | 25.67 | 1051 | 26.11641276 | SP |
| 156 | 0.61 | 2.38095238095 | 25.62 | 26.53 | 25.39 | 5805 | 25.86583635 | SP |
| 260 | 1 | 3.96353547364 | 25.23 | 26.53 | 24.91 | 4416 | 25.85916463 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377000 | 26.23 | 0 | 0.02 | 26.22 | 26.26 | 26.08 | 7556 |
| 1783031400 | 26.225 | -0.08 | -0.29 | 26.22 | 26.26 | 26.2 | 503 |
| 1782945000 | 26.3 | -0.02 | -0.08 | 26.28 | 26.3 | 26.28 | 28 |
| 1782858600 | 26.32 | 0.02 | 0.06 | 26.29 | 26.53 | 26.29 | 21534 |
| 1782772200 | 26.305 | -0.02 | -0.06 | 26.28 | 26.35 | 26.28 | 3235 |
| 1782513000 | 26.32 | -0.01 | -0.04 | 26.28 | 26.3399 | 26.28 | 588 |
| 1782426600 | 26.33 | 0.02 | 0.08 | 26.33 | 26.35 | 26.29 | 736 |
| 1782340200 | 26.31 | -0.03 | -0.11 | 26.3 | 26.31 | 26.3 | 400 |
| 1782253800 | 26.34 | 0.03 | 0.11 | 26.32 | 26.34 | 26.32 | 163 |
| 1782167400 | 26.31 | -0.01 | -0.02 | 26.37 | 26.37 | 26.31 | 1521 |
| 1781821800 | 26.315 | 0.03 | 0.10 | 26.31 | 26.315 | 26.31 | 41 |
| 1781735400 | 26.29 | -0.01 | -0.04 | 26.3 | 26.32 | 26.29 | 312 |
| 1781649000 | 26.3 | -0.02 | -0.06 | 26.31 | 26.34 | 26.3 | 365 |
| 1781562600 | 26.315 | 0.01 | 0.04 | 26.32 | 26.34 | 26.315 | 241 |
| 1781303400 | 26.305 | 0.03 | 0.11 | 26.3 | 26.305 | 26.3 | 236 |
| 1781217000 | 26.275 | 0.01 | 0.06 | 26.28 | 26.28 | 26.27 | 2067 |
| 1781130600 | 26.26 | -0.01 | -0.04 | 26.27 | 26.27 | 26.26 | 144 |
| 1781044200 | 26.27 | 0.02 | 0.08 | 26.27 | 26.2981 | 26.255 | 7608 |
| 1780957800 | 26.25 | -0.01 | -0.04 | 26.24 | 26.28 | 26.24 | 244 |
| 1780698600 | 26.26 | 0 | 0.00 | 26.26 | 26.29 | 26.24 | 8836 |
| 1780612200 | 26.26 | 0 | 0.00 | 26.27 | 26.27 | 26.26 | 47 |
| 1780525800 | 26.26 | -0.01 | -0.04 | 26.27 | 26.27 | 26.26 | 40 |
| 1780439400 | 26.27 | -0.05 | -0.17 | 26.26 | 26.31 | 26.26 | 109 |
| 1780353000 | 26.315 | -0.02 | -0.07 | 26.3 | 26.35 | 26.3 | 1486 |
| 1780093800 | 26.3339 | 0.03 | 0.13 | 26.29 | 26.34 | 26.29 | 2116 |
| 1780007400 | 26.3 | 0.02 | 0.08 | 26.41 | 26.41 | 26.28 | 2532 |
| 1779921000 | 26.28 | -0.01 | -0.04 | 26.27 | 26.28 | 26.27 | 47 |
| 1779834600 | 26.29 | 0.02 | 0.08 | 26.42 | 26.42 | 26.29 | 1426 |
| 1779489000 | 26.27 | 0.02 | 0.10 | 26.26 | 26.42 | 26.24 | 4806 |
| 1779402600 | 26.245 | 0.01 | 0.02 | 26.22 | 26.245 | 26.22 | 12 |
| 1779316200 | 26.24 | 0.04 | 0.15 | 26.19 | 26.24 | 26.19 | 11 |
| 1779229800 | 26.2 | -0.02 | -0.06 | 26.19 | 26.2 | 26.19 | 35 |
| 1779143400 | 26.215 | 0.01 | 0.04 | 26.21 | 26.215 | 26.21 | 7 |
| 1778884200 | 26.205 | -0.03 | -0.11 | 26.2 | 26.205 | 26.2 | 6 |
| 1778797800 | 26.235 | 0.02 | 0.08 | 26.22 | 26.26 | 26.22 | 2013 |
| 1778711400 | 26.215 | 0.01 | 0.03 | 26.19 | 26.215 | 26.19 | 6 |
| 1778625000 | 26.206 | -0.02 | -0.07 | 26.2 | 26.206 | 26.2 | 14 |
| 1778538600 | 26.225 | -0.01 | -0.04 | 26.21 | 26.225 | 26.21 | 1028 |
| 1778279400 | 26.2364 | 0.05 | 0.18 | 26.21 | 26.2364 | 26.21 | 16 |
| 1778193000 | 26.19 | -0.03 | -0.10 | 26.2 | 26.2 | 26.19 | 29 |
| 1778106600 | 26.215 | 0.05 | 0.19 | 26.19 | 26.23 | 26.19 | 51 |
| 1778020200 | 26.165 | 0.04 | 0.15 | 26.14 | 26.165 | 26.14 | 15 |
| 1777933800 | 26.125 | -0.1 | -0.36 | 26.21 | 26.21 | 26.125 | 1856 |
| 1777674600 | 26.22 | 0 | 0.02 | 26.2 | 26.22 | 26.2 | 25 |
| 1777588200 | 26.215 | 0.04 | 0.13 | 26.19 | 26.215 | 26.19 | 58 |
| 1777501800 | 26.18 | -0.02 | -0.08 | 26.17 | 26.18 | 26.17 | 8 |
| 1777415400 | 26.2 | 0 | 0.00 | 26.19 | 26.2 | 26.19 | 26 |
| 1777329000 | 26.2 | 0 | 0.02 | 26.19 | 26.2 | 26.19 | 28 |
| 1777069800 | 26.195 | 0.01 | 0.06 | 26.18 | 26.195 | 26.18 | 44 |
| 1776983400 | 26.1801 | -0.02 | -0.08 | 26.19 | 26.19 | 26.1801 | 58 |
| 1776897000 | 26.2 | 0 | 0.02 | 26.19 | 26.2 | 26.19 | 7 |
| 1776810600 | 26.195 | -0.01 | -0.04 | 26.2 | 26.22 | 26.195 | 557 |
| 1776724200 | 26.205 | -0.01 | -0.04 | 26.21 | 26.21 | 26.205 | 33 |
| 1776465000 | 26.215 | 0.05 | 0.21 | 26.2 | 26.215 | 26.2 | 12 |
| 1776378600 | 26.1601 | -0.02 | -0.08 | 26.18 | 26.18 | 26.1601 | 223 |
| 1776292200 | 26.18 | -0.02 | -0.06 | 26.18 | 26.18 | 26.18 | 15 |
| 1776205800 | 26.195 | 0.05 | 0.17 | 26.18 | 26.22 | 26.12 | 4118 |
| 1776119400 | 26.15 | 0 | 0.00 | 26.13 | 26.15 | 26.13 | 16 |
| 1775860200 | 26.15 | 0 | 0.00 | 26.15 | 26.15 | 26.15 | 8 |
| 1775773800 | 26.15 | 0.02 | 0.10 | 26.12 | 26.16 | 26.12 | 271 |
| 1775687400 | 26.125 | 0.04 | 0.13 | 26.14 | 26.14 | 26.125 | 80 |
| 1775601000 | 26.09 | -0.01 | -0.02 | 26.09 | 26.12 | 26.09 | 157 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
