Premium
iShares High Yield Systematic Bond ETF (HYDB)
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 | -0.26 | -0.555555555556 | 46.8 | 46.85 | 46.47 | 233684 | 46.58644038 | SP |
| 4 | -0.02 | -0.0429553264605 | 46.56 | 46.905 | 46.45 | 150301 | 46.67003984 | SP |
| 12 | -0.45 | -0.95765056395 | 46.99 | 47.25 | 46.34 | 214889 | 46.81798483 | SP |
| 26 | -1.03 | -2.16523018709 | 47.57 | 47.74 | 45.9638 | 260183 | 46.93030837 | SP |
| 52 | -0.77 | -1.62756288311 | 47.31 | 47.99 | 45.9638 | 251799 | 47.14582102 | SP |
| 156 | 2.57 | 5.84489424608 | 43.97 | 48.1 | 42.91 | 219868 | 46.88844473 | SP |
| 260 | -5.58 | -10.7060629317 | 52.12 | 52.15 | 42.02 | 140729 | 46.87336084 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463400 | 46.54 | -0.08 | -0.17 | 46.6 | 46.61 | 46.54 | 113690 |
| 1783377000 | 46.62 | 0.05 | 0.11 | 46.58 | 46.64 | 46.55 | 243353 |
| 1783031400 | 46.57 | 0.03 | 0.06 | 46.6 | 46.605 | 46.53 | 160189 |
| 1782945000 | 46.54 | -0.23 | -0.49 | 46.49 | 46.56 | 46.47 | 447995 |
| 1782858600 | 46.77 | -0.03 | -0.06 | 46.8 | 46.85 | 46.77 | 83198 |
| 1782772200 | 46.8 | 0.11 | 0.24 | 46.76 | 46.82 | 46.715 | 110454 |
| 1782513000 | 46.69 | -0.05 | -0.11 | 46.7 | 46.7799 | 46.69 | 103017 |
| 1782426600 | 46.74 | 0.01 | 0.02 | 46.73 | 46.7899 | 46.7 | 128350 |
| 1782340200 | 46.73 | 0.03 | 0.06 | 46.76 | 46.785 | 46.705 | 87673 |
| 1782253800 | 46.7 | -0.05 | -0.11 | 46.69 | 46.765 | 46.685 | 139389 |
| 1782167400 | 46.75 | -0.05 | -0.11 | 46.76 | 46.77 | 46.7101 | 115713 |
| 1781821800 | 46.8 | 0.14 | 0.30 | 46.75 | 46.805 | 46.73 | 99308 |
| 1781735400 | 46.66 | -0.13 | -0.28 | 46.76 | 46.8151 | 46.615 | 210516 |
| 1781649000 | 46.79 | -0.06 | -0.12 | 46.84 | 46.8663 | 46.79 | 179635 |
| 1781562600 | 46.845 | 0.07 | 0.15 | 46.9 | 46.905 | 46.835 | 80914 |
| 1781303400 | 46.775 | 0.02 | 0.03 | 46.78 | 46.805 | 46.6959 | 101373 |
| 1781217000 | 46.76 | 0.26 | 0.56 | 46.54 | 46.785 | 46.525 | 127120 |
| 1781130600 | 46.5 | -0.1 | -0.21 | 46.53 | 46.585 | 46.45 | 143896 |
| 1781044200 | 46.6 | 0.11 | 0.24 | 46.56 | 46.65 | 46.46 | 143325 |
| 1780957800 | 46.49 | 0.02 | 0.04 | 46.55 | 46.56 | 46.475 | 152240 |
| 1780698600 | 46.47 | -0.21 | -0.45 | 46.59 | 46.59 | 46.415 | 150750 |
| 1780612200 | 46.68 | 0.05 | 0.11 | 46.65 | 46.695 | 46.65 | 168837 |
| 1780525800 | 46.63 | -0.1 | -0.21 | 46.66 | 46.66 | 46.565 | 182483 |
| 1780439400 | 46.73 | 0.08 | 0.17 | 46.66 | 46.73 | 46.655 | 455550 |
| 1780353000 | 46.65 | -0.33 | -0.70 | 46.62 | 46.655 | 46.5336 | 126233 |
| 1780093800 | 46.98 | 0.09 | 0.19 | 46.95 | 46.99 | 46.9 | 213389 |
| 1780007400 | 46.89 | 0.01 | 0.02 | 46.83 | 46.94 | 46.82 | 340643 |
| 1779921000 | 46.88 | -0.02 | -0.04 | 46.9 | 46.9158 | 46.835 | 107604 |
| 1779834600 | 46.9 | 0.13 | 0.28 | 46.87 | 46.905 | 46.8134 | 209649 |
| 1779489000 | 46.77 | 0.01 | 0.02 | 46.82 | 46.83 | 46.73 | 306238 |
| 1779402600 | 46.76 | 0.05 | 0.11 | 46.66 | 46.825 | 46.615 | 346867 |
| 1779316200 | 46.71 | 0.28 | 0.60 | 46.48 | 46.715 | 46.435 | 225015 |
| 1779229800 | 46.43 | -0.11 | -0.23 | 46.45 | 46.5 | 46.34 | 236199 |
| 1779143400 | 46.535 | 0.01 | 0.03 | 46.57 | 46.62 | 46.48 | 163377 |
| 1778884200 | 46.52 | -0.19 | -0.41 | 46.58 | 46.595 | 46.505 | 130453 |
| 1778797800 | 46.71 | -0.05 | -0.10 | 46.79 | 46.835 | 46.71 | 195377 |
| 1778711400 | 46.755 | 0.01 | 0.01 | 46.71 | 46.78 | 46.675 | 157951 |
| 1778625000 | 46.75 | -0.06 | -0.13 | 46.7 | 46.75 | 46.635 | 247079 |
| 1778538600 | 46.81 | -0.08 | -0.17 | 46.83 | 46.89 | 46.8 | 188906 |
| 1778279400 | 46.89 | 0.13 | 0.28 | 46.79 | 46.89 | 46.79 | 183280 |
| 1778193000 | 46.76 | -0.19 | -0.40 | 46.91 | 46.96 | 46.745 | 795628 |
| 1778106600 | 46.95 | 0.15 | 0.32 | 46.89 | 46.968 | 46.88 | 204376 |
| 1778020200 | 46.8 | 0.09 | 0.19 | 46.76 | 46.84 | 46.76 | 253005 |
| 1777933800 | 46.71 | -0.16 | -0.34 | 46.82 | 46.82 | 46.655 | 181648 |
| 1777674600 | 46.87 | -0.21 | -0.45 | 46.84 | 46.93 | 46.83 | 471658 |
| 1777588200 | 47.08 | 0.14 | 0.30 | 46.95 | 47.085 | 46.94 | 125959 |
| 1777501800 | 46.94 | -0.13 | -0.28 | 47.02 | 47.02 | 46.85 | 128096 |
| 1777415400 | 47.07 | -0.05 | -0.11 | 47.02 | 47.075 | 47.02 | 225062 |
| 1777329000 | 47.12 | 0.03 | 0.06 | 47.09 | 47.135 | 47.065 | 99164 |
| 1777069800 | 47.09 | 0.02 | 0.04 | 47.09 | 47.14 | 47 | 160906 |
| 1776983400 | 47.07 | -0.05 | -0.11 | 47.1 | 47.155 | 46.93 | 197711 |
| 1776897000 | 47.12 | 0.09 | 0.19 | 47.13 | 47.24 | 47.0301 | 204452 |
| 1776810600 | 47.03 | -0.15 | -0.32 | 47.15 | 47.15 | 46.985 | 398519 |
| 1776724200 | 47.18 | -0.02 | -0.04 | 47.17 | 47.205 | 47.105 | 215748 |
| 1776465000 | 47.2 | 0.23 | 0.49 | 47.15 | 47.25 | 47.11 | 539730 |
| 1776378600 | 46.97 | -0.12 | -0.25 | 47.11 | 47.11 | 46.935 | 534128 |
| 1776292200 | 47.09 | -0.01 | -0.02 | 47.1 | 47.1 | 47.02 | 133270 |
| 1776205800 | 47.1 | 0.13 | 0.27 | 46.99 | 47.14 | 46.99 | 186096 |
| 1776119400 | 46.975 | 0.18 | 0.38 | 46.76 | 46.98 | 46.755 | 252392 |
| 1775860200 | 46.795 | -0.13 | -0.27 | 46.98 | 46.98 | 46.7866 | 99282 |
| 1775773800 | 46.92 | 0.06 | 0.13 | 46.84 | 47 | 46.7601 | 312541 |
| 1775687400 | 46.86 | 0.27 | 0.59 | 47.01 | 47.01 | 46.75 | 115754 |
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.
