Premium
iShares JPMorgan Broad USD Emerging Markets Bond ETF (BEMB)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.465 | -0.868023147284 | 53.57 | 53.57 | 53.095 | 806 | 53.27200195 | SP |
| 4 | 0.025 | 0.0470987189148 | 53.08 | 53.65 | 52.97 | 791 | 53.37368944 | SP |
| 12 | -0.435 | -0.81247665297 | 53.54 | 53.86 | 52.47 | 1000 | 53.29308069 | SP |
| 26 | -0.835 | -1.54801631442 | 53.94 | 54.49 | 52.1925 | 1582 | 53.63146418 | SP |
| 52 | 0.325 | 0.615763546798 | 52.78 | 54.79 | 52.1925 | 1529 | 53.69622642 | SP |
| 156 | 3.035 | 6.06151388057 | 50.07 | 54.79 | 47.5299 | 1844 | 52.64529118 | SP |
| 260 | 2.555 | 5.05440158259 | 50.55 | 54.79 | 47.5299 | 1655 | 52.63306168 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377000 | 53.2852 | 0.07 | 0.13 | 53.28 | 53.2852 | 53.24 | 831 |
| 1783031400 | 53.2184 | 0.06 | 0.11 | 53.22 | 53.22 | 53.165 | 1771 |
| 1782945000 | 53.1573 | -0.29 | -0.53 | 53.095 | 53.1573 | 53.095 | 79 |
| 1782858600 | 53.443 | -0.13 | -0.24 | 53.57 | 53.57 | 53.443 | 544 |
| 1782772200 | 53.5741 | 0.07 | 0.14 | 53.58 | 53.58 | 53.545 | 2599 |
| 1782513000 | 53.4993 | -0 | -0.00 | 53.48 | 53.4993 | 53.48 | 18 |
| 1782426600 | 53.5001 | 0.01 | 0.02 | 53.57 | 53.57 | 53.5001 | 52 |
| 1782340200 | 53.4902 | 0.09 | 0.16 | 53.39 | 53.4902 | 53.39 | 1123 |
| 1782253800 | 53.4049 | -0.06 | -0.11 | 53.38 | 53.4199 | 53.38 | 1162 |
| 1782167400 | 53.4652 | -0.18 | -0.33 | 53.56 | 53.56 | 53.4652 | 361 |
| 1781821800 | 53.6447 | 0.18 | 0.33 | 53.65 | 53.65 | 53.6447 | 187 |
| 1781735400 | 53.4686 | -0.15 | -0.27 | 53.6 | 53.6 | 53.4686 | 835 |
| 1781649000 | 53.6149 | 0.03 | 0.06 | 53.65 | 53.65 | 53.6149 | 338 |
| 1781562600 | 53.5807 | 0.16 | 0.29 | 53.575 | 53.62 | 53.575 | 1271 |
| 1781303400 | 53.4254 | 0.05 | 0.09 | 53.41 | 53.4254 | 53.41 | 60 |
| 1781217000 | 53.3748 | 0.39 | 0.74 | 53.1 | 53.3748 | 53.1 | 305 |
| 1781130600 | 52.985 | -0.11 | -0.21 | 53.07 | 53.07 | 52.97 | 1217 |
| 1781044200 | 53.0984 | 0.09 | 0.18 | 53.08 | 53.13 | 53.08 | 1478 |
| 1780957800 | 53.0045 | -0.11 | -0.20 | 53.13 | 53.13 | 53.0045 | 5036 |
| 1780698600 | 53.1096 | -0.24 | -0.44 | 53.18 | 53.19 | 53.1096 | 615 |
| 1780612200 | 53.345 | 0.09 | 0.18 | 53.31 | 53.345 | 53.31 | 536 |
| 1780525800 | 53.2501 | -0.18 | -0.34 | 53.26 | 53.2685 | 53.2117 | 1927 |
| 1780439400 | 53.4299 | 0.16 | 0.30 | 53.38 | 53.4299 | 53.38 | 20 |
| 1780353000 | 53.2704 | -0.33 | -0.61 | 53.26 | 53.2704 | 53.26 | 388 |
| 1780093800 | 53.5958 | 0.1 | 0.19 | 53.58 | 53.62 | 53.58 | 401 |
| 1780007400 | 53.4953 | 0.11 | 0.20 | 53.37 | 53.4953 | 53.34 | 2872 |
| 1779921000 | 53.3899 | 0.14 | 0.27 | 53.36 | 53.3899 | 53.36 | 424 |
| 1779834600 | 53.245 | 0.21 | 0.39 | 53.25 | 53.27 | 53.17 | 1907 |
| 1779489000 | 53.0377 | 0.06 | 0.11 | 53.07 | 53.07 | 53.0377 | 109 |
| 1779402600 | 52.9794 | 0.06 | 0.11 | 52.85 | 52.9794 | 52.85 | 498 |
| 1779316200 | 52.9201 | 0.29 | 0.54 | 52.66 | 52.9201 | 52.64 | 1082 |
| 1779229800 | 52.635 | -0.23 | -0.44 | 52.7 | 52.7 | 52.47 | 1748 |
| 1779143400 | 52.8694 | -0.02 | -0.04 | 53.09 | 53.09 | 52.76 | 2198 |
| 1778884200 | 52.89 | -0.32 | -0.60 | 52.95 | 52.95 | 52.89 | 122 |
| 1778797800 | 53.2112 | 0.02 | 0.05 | 53.27 | 53.27 | 53.2112 | 28 |
| 1778711400 | 53.1866 | -0.09 | -0.18 | 53.22 | 53.22 | 53.1866 | 4256 |
| 1778625000 | 53.28 | -0.1 | -0.19 | 53.31 | 53.31 | 53.28 | 122 |
| 1778538600 | 53.38 | -0.11 | -0.20 | 53.42 | 53.445 | 53.38 | 573 |
| 1778279400 | 53.485 | 0.11 | 0.21 | 53.49 | 53.49 | 53.485 | 97 |
| 1778193000 | 53.3732 | -0.16 | -0.30 | 53.58 | 53.58 | 53.36 | 702 |
| 1778106600 | 53.5344 | 0.33 | 0.63 | 53.45 | 53.5344 | 53.45 | 983 |
| 1778020200 | 53.2 | 0.18 | 0.34 | 53.16 | 53.23 | 53.16 | 916 |
| 1777933800 | 53.02 | -0.22 | -0.41 | 53.22 | 53.22 | 53.02 | 1484 |
| 1777674600 | 53.2401 | -0.2 | -0.38 | 53.43 | 53.43 | 53.16 | 3882 |
| 1777588200 | 53.4422 | 0.16 | 0.29 | 53.415 | 53.4422 | 53.34 | 965 |
| 1777501800 | 53.287 | -0.16 | -0.30 | 53.37 | 53.37 | 53.287 | 151 |
| 1777415400 | 53.4471 | -0.09 | -0.17 | 53.39 | 53.4471 | 53.37 | 303 |
| 1777329000 | 53.54 | -0.08 | -0.14 | 53.55 | 53.6 | 53.4712 | 1350 |
| 1777069800 | 53.617 | 0.1 | 0.20 | 53.52 | 53.63 | 53.52 | 1425 |
| 1776983400 | 53.5126 | -0.16 | -0.29 | 53.63 | 53.66 | 53.39 | 292 |
| 1776897000 | 53.67 | 0.11 | 0.21 | 53.7 | 53.7 | 53.67 | 93 |
| 1776810600 | 53.5595 | -0.2 | -0.37 | 53.735 | 53.735 | 53.5595 | 210 |
| 1776724200 | 53.7566 | -0.01 | -0.02 | 53.82 | 53.85 | 53.745 | 2521 |
| 1776465000 | 53.77 | 0.33 | 0.61 | 53.81 | 53.86 | 53.77 | 1670 |
| 1776378600 | 53.445 | -0.16 | -0.30 | 53.575 | 53.575 | 53.445 | 339 |
| 1776292200 | 53.6049 | -0.08 | -0.14 | 53.6 | 53.6049 | 53.6 | 141 |
| 1776205800 | 53.68 | 0.19 | 0.36 | 53.54 | 53.78 | 53.54 | 357 |
| 1776119400 | 53.49 | 0.26 | 0.49 | 53.22 | 53.49 | 53.15 | 1386 |
| 1775860200 | 53.23 | -0 | -0.00 | 53.27 | 53.27 | 53.23 | 508 |
| 1775773800 | 53.2302 | 0.19 | 0.36 | 53.04 | 53.2302 | 53.04 | 162 |
| 1775687400 | 53.04 | 0.43 | 0.82 | 53.25 | 53.25 | 53.04 | 720 |
| 1775601000 | 52.6098 | 0.05 | 0.09 | 52.54 | 52.6098 | 52.48 | 826 |
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.
