Premium
iShares JP Morgan EM High Yield Bond ETF (EMHY)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.24 | -0.621600621601 | 38.61 | 38.76 | 38.33 | 118723 | 38.53837737 | SP |
| 4 | -0.05 | -0.130140551796 | 38.42 | 38.95 | 38.25 | 105924 | 38.64095195 | SP |
| 12 | -0.32 | -0.82708710261 | 38.69 | 38.95 | 37.86 | 89201 | 38.4299296 | SP |
| 26 | 0.29 | 0.761554621849 | 38.08 | 39.07 | 37.86 | 78663 | 38.54028443 | SP |
| 52 | 1.31 | 3.53480841878 | 37.06 | 39.07 | 36.34 | 72717 | 38.01752799 | SP |
| 156 | 0.02 | 0.0521512385919 | 38.35 | 40.02 | 31.52 | 69025 | 36.23479022 | SP |
| 260 | -4.33 | -10.1405152225 | 42.7 | 46.73 | 31.52 | 82528 | 39.3390891 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 38.42 | -0.12 | -0.31 | 38.53 | 38.5499 | 38.375 | 101179 |
| 1741390200 | 38.54 | 0.1 | 0.26 | 38.52 | 38.58 | 38.4519 | 77048 |
| 1741303800 | 38.44 | -0.19 | -0.49 | 38.49 | 38.51 | 38.41 | 114784 |
| 1741217400 | 38.63 | 0.04 | 0.10 | 38.65 | 38.76 | 38.56 | 190659 |
| 1741131000 | 38.59 | -0.05 | -0.13 | 38.61 | 38.685 | 38.51 | 109947 |
| 1741044600 | 38.64 | -0.29 | -0.74 | 38.68 | 38.75 | 38.57 | 95747 |
| 1740785400 | 38.93 | 0.21 | 0.54 | 38.79 | 38.95 | 38.68 | 157710 |
| 1740699000 | 38.72 | -0.13 | -0.33 | 38.83 | 38.84 | 38.7058 | 353940 |
| 1740612600 | 38.85 | 0.08 | 0.21 | 38.84 | 38.88 | 38.8044 | 36709 |
| 1740526200 | 38.77 | 0.13 | 0.32 | 38.77 | 38.805 | 38.681 | 81636 |
| 1740439800 | 38.645 | -0.01 | -0.01 | 38.68 | 38.715 | 38.64 | 112505 |
| 1740180600 | 38.65 | -0.01 | -0.03 | 38.72 | 38.7499 | 38.625 | 102515 |
| 1740094200 | 38.66 | 0.08 | 0.21 | 38.59 | 38.66 | 38.53 | 72043 |
| 1740007800 | 38.58 | -0.05 | -0.13 | 38.54 | 38.6 | 38.53 | 60180 |
| 1739921400 | 38.63 | -0.1 | -0.26 | 38.83 | 38.83 | 38.6 | 98393 |
| 1739575800 | 38.73 | 0.11 | 0.28 | 38.72 | 38.7701 | 38.71 | 45686 |
| 1739489400 | 38.62 | 0.22 | 0.59 | 38.49 | 38.63 | 38.49 | 73104 |
| 1739403000 | 38.395 | -0.01 | -0.01 | 38.27 | 38.44 | 38.25 | 61726 |
| 1739316600 | 38.4 | -0.14 | -0.36 | 38.42 | 38.455 | 38.3801 | 67052 |
| 1739230200 | 38.54 | 0.01 | 0.03 | 38.56 | 38.608 | 38.5 | 76236 |
| 1738971000 | 38.53 | -0.14 | -0.36 | 38.6 | 38.63 | 38.5272 | 64271 |
| 1738884600 | 38.67 | 0.01 | 0.03 | 38.65 | 38.685 | 38.61 | 149718 |
| 1738798200 | 38.66 | 0.14 | 0.36 | 38.58 | 38.66 | 38.575 | 43099 |
| 1738711800 | 38.52 | 0.13 | 0.34 | 38.38 | 38.539 | 38.25 | 77567 |
| 1738625400 | 38.39 | -0.27 | -0.70 | 38.31 | 38.4455 | 38.28 | 66150 |
| 1738366200 | 38.66 | -0.06 | -0.15 | 38.77 | 38.79 | 38.6 | 36034 |
| 1738279800 | 38.72 | 0.1 | 0.26 | 38.73 | 38.775 | 38.66 | 76060 |
| 1738193400 | 38.62 | 0.01 | 0.03 | 38.67 | 38.6895 | 38.55 | 34551 |
| 1738107000 | 38.61 | -0.02 | -0.05 | 38.58 | 38.64 | 38.53 | 36761 |
| 1738020600 | 38.63 | 0.05 | 0.13 | 38.54 | 38.63 | 38.54 | 65951 |
| 1737761400 | 38.58 | 0.1 | 0.26 | 38.54 | 38.58 | 38.5347 | 41516 |
| 1737675000 | 38.48 | 0 | 0.00 | 38.48 | 38.48 | 38.48 | 0 |
| 1737588600 | 38.48 | -0.1 | -0.26 | 38.57 | 38.61 | 38.47 | 108010 |
| 1737502200 | 38.58 | 0.22 | 0.57 | 38.5 | 38.58 | 38.44 | 96450 |
| 1737156600 | 38.36 | 0.02 | 0.05 | 38.42 | 38.43 | 38.3406 | 74938 |
| 1737070200 | 38.34 | -0.05 | -0.13 | 38.3 | 38.375 | 38.25 | 69810 |
| 1736983800 | 38.39 | 0.32 | 0.84 | 38.36 | 38.425 | 38.295 | 57016 |
| 1736897400 | 38.07 | 0.04 | 0.11 | 38.02 | 38.08 | 37.97 | 38813 |
| 1736811000 | 38.03 | 0.03 | 0.08 | 37.94 | 38.03 | 37.915 | 142232 |
| 1736551800 | 38 | -0.25 | -0.65 | 38.13 | 38.1604 | 37.99 | 601651 |
| 1736379000 | 38.25 | 0.01 | 0.03 | 38.18 | 38.25 | 38.13 | 47338 |
| 1736292600 | 38.24 | -0.08 | -0.22 | 38.39 | 38.41 | 38.1811 | 67300 |
| 1736206200 | 38.3244 | 0.02 | 0.06 | 38.3 | 38.37 | 38.275 | 49266 |
| 1735947000 | 38.3 | 0.14 | 0.37 | 38.3 | 38.33 | 38.28 | 54909 |
| 1735860600 | 38.16 | 0.18 | 0.47 | 38.12 | 38.19 | 38.03 | 61882 |
| 1735687800 | 37.98 | -0.07 | -0.18 | 38.09 | 38.09 | 37.9 | 66499 |
| 1735601400 | 38.05 | -0.07 | -0.18 | 38.05 | 38.1294 | 38.02 | 33813 |
| 1735342200 | 38.12 | -0.1 | -0.26 | 38.1 | 38.1428 | 38.02 | 61999 |
| 1735255800 | 38.22 | -0.01 | -0.03 | 38.13 | 38.25 | 38.11 | 95141 |
| 1735077840 | 38.23 | 0.12 | 0.31 | 38.11 | 38.245 | 38.1011 | 24387 |
| 1734996600 | 38.11 | -0.01 | -0.03 | 38.14 | 38.1523 | 38.03 | 41268 |
| 1734737400 | 38.12 | 0.26 | 0.69 | 38.06 | 38.205 | 37.99 | 44282 |
| 1734651000 | 37.86 | -0.1 | -0.26 | 38.1 | 38.11 | 37.86 | 96887 |
| 1734564600 | 37.96 | -0.77 | -1.99 | 38.45 | 38.47 | 37.96 | 52848 |
| 1734478200 | 38.73 | -0.05 | -0.13 | 38.69 | 38.78 | 38.69 | 49633 |
| 1734391800 | 38.78 | 0.05 | 0.13 | 38.76 | 38.8 | 38.6901 | 53781 |
| 1734132600 | 38.73 | -0.11 | -0.27 | 38.85 | 38.85 | 38.715 | 47937 |
| 1734046200 | 38.8352 | -0.11 | -0.28 | 38.94 | 38.94 | 38.8352 | 52320 |
| 1733959800 | 38.945 | 0.05 | 0.12 | 38.96 | 39.01 | 38.9123 | 42210 |
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
