Premium
iShares International Aggregate Bond Fund (IAGG)
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 | 0.0313 | 0.0620170398256 | 50.47 | 50.68 | 50.3642 | 755769 | 50.53334583 | SP |
| 4 | 0.3213 | 0.640294938222 | 50.18 | 50.68 | 50.045 | 1193680 | 50.29107546 | SP |
| 12 | 0.7213 | 1.44897549217 | 49.78 | 50.68 | 49.6312 | 2091988 | 50.15545764 | SP |
| 26 | 0.4013 | 0.800998003992 | 50.1 | 50.87 | 49.6312 | 1662958 | 50.17704075 | SP |
| 52 | -0.5887 | -1.15228028968 | 51.09 | 51.83 | 49.6312 | 1316771 | 50.59865821 | SP |
| 156 | 1.3513 | 2.7493387589 | 49.15 | 52.7 | 48.36 | 846925 | 50.4563617 | SP |
| 260 | -4.4487 | -8.09590536852 | 54.95 | 56.03 | 47.51 | 648545 | 50.59163879 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772200 | 50.61 | 0.01 | 0.01 | 50.59 | 50.64 | 50.59 | 865828 |
| 1782513000 | 50.605 | 0 | 0.01 | 50.61 | 50.6362 | 50.575 | 639785 |
| 1782426600 | 50.6 | 0.02 | 0.04 | 50.65 | 50.68 | 50.59 | 783714 |
| 1782340200 | 50.58 | 0.12 | 0.24 | 50.58 | 50.63 | 50.57 | 687589 |
| 1782253800 | 50.46 | 0.01 | 0.02 | 50.5 | 50.64 | 50.46 | 884079 |
| 1782167400 | 50.45 | -0.08 | -0.16 | 50.47 | 50.5 | 50.42 | 783680 |
| 1781821800 | 50.53 | 0.1 | 0.20 | 50.54 | 50.585 | 50.51 | 574803 |
| 1781735400 | 50.43 | -0.03 | -0.06 | 50.51 | 50.5364 | 50.415 | 991999 |
| 1781649000 | 50.46 | 0.07 | 0.14 | 50.46 | 50.4899 | 50.44 | 626271 |
| 1781562600 | 50.39 | 0.07 | 0.14 | 50.43 | 50.465 | 50.3744 | 968335 |
| 1781303400 | 50.32 | 0.01 | 0.02 | 50.28 | 50.335 | 50.235 | 618014 |
| 1781217000 | 50.31 | 0.23 | 0.46 | 50.17 | 50.3335 | 50.1401 | 1049884 |
| 1781130600 | 50.08 | -0.06 | -0.12 | 50.13 | 50.17 | 50.045 | 911961 |
| 1781044200 | 50.14 | 0.07 | 0.14 | 50.14 | 50.18 | 50.095 | 1146295 |
| 1780957800 | 50.07 | -0.07 | -0.14 | 50.15 | 50.19 | 50.06 | 980640 |
| 1780698600 | 50.14 | -0.08 | -0.16 | 50.13 | 50.19 | 50.113 | 1511433 |
| 1780612200 | 50.22 | 0.05 | 0.10 | 50.22 | 50.25 | 50.18 | 2904421 |
| 1780525800 | 50.17 | -0.1 | -0.20 | 50.2 | 50.2273 | 50.1227 | 1294387 |
| 1780439400 | 50.27 | 0.04 | 0.08 | 50.3 | 50.32 | 50.25 | 1726489 |
| 1780353000 | 50.23 | -0.04 | -0.08 | 50.18 | 50.26 | 50.105 | 3596134 |
| 1780093800 | 50.27 | 0.04 | 0.08 | 50.3 | 50.34 | 50.19 | 8952407 |
| 1780007400 | 50.23 | 0.03 | 0.06 | 50.14 | 50.26 | 50.105 | 52220598 |
| 1779921000 | 50.2 | 0.01 | 0.02 | 50.22 | 50.27 | 50.19 | 753654 |
| 1779834600 | 50.19 | 0.15 | 0.30 | 50.2 | 50.22 | 50.1642 | 735351 |
| 1779489000 | 50.04 | 0.03 | 0.06 | 50.06 | 50.0799 | 50.005 | 625161 |
| 1779402600 | 50.01 | 0.04 | 0.08 | 49.89 | 50.0371 | 49.85 | 520099 |
| 1779316200 | 49.97 | 0.3 | 0.59 | 49.78 | 50 | 49.78 | 1153828 |
| 1779229800 | 49.675 | -0.12 | -0.23 | 49.66 | 49.715 | 49.6312 | 1197401 |
| 1779143400 | 49.79 | 0.11 | 0.22 | 49.8 | 49.84 | 49.74 | 882382 |
| 1778884200 | 49.68 | -0.24 | -0.48 | 49.75 | 49.765 | 49.68 | 1161450 |
| 1778797800 | 49.92 | -0.01 | -0.02 | 49.98 | 50.0191 | 49.92 | 779445 |
| 1778711400 | 49.93 | 0.05 | 0.10 | 49.86 | 49.94 | 49.86 | 724724 |
| 1778625000 | 49.88 | -0.12 | -0.24 | 49.88 | 49.905 | 49.8519 | 825010 |
| 1778538600 | 50 | -0.16 | -0.32 | 50.04 | 50.09 | 49.9801 | 720320 |
| 1778279400 | 50.16 | 0.12 | 0.24 | 50.17 | 50.21 | 50.14 | 1003439 |
| 1778193000 | 50.04 | -0.08 | -0.16 | 50.16 | 50.2 | 50.005 | 847031 |
| 1778106600 | 50.12 | 0.25 | 0.50 | 50.08 | 50.13 | 50.075 | 667587 |
| 1778020200 | 49.87 | 0.03 | 0.06 | 49.83 | 49.9098 | 49.83 | 798316 |
| 1777933800 | 49.84 | -0.1 | -0.20 | 49.91 | 49.92 | 49.785 | 765211 |
| 1777674600 | 49.94 | 0.03 | 0.06 | 49.92 | 50.025 | 49.92 | 1061861 |
| 1777588200 | 49.91 | 0.12 | 0.24 | 49.92 | 49.95 | 49.9 | 4926719 |
| 1777501800 | 49.79 | -0.08 | -0.16 | 49.87 | 49.88 | 49.78 | 998458 |
| 1777415400 | 49.87 | -0.06 | -0.12 | 49.89 | 49.9199 | 49.87 | 1010053 |
| 1777329000 | 49.93 | -0.16 | -0.32 | 49.97 | 50 | 49.92 | 741278 |
| 1777069800 | 50.09 | 0.13 | 0.26 | 49.99 | 50.09 | 49.97 | 685146 |
| 1776983400 | 49.96 | -0.11 | -0.22 | 50.03 | 50.07 | 49.9 | 683774 |
| 1776897000 | 50.07 | 0.1 | 0.20 | 50.12 | 50.15 | 50.06 | 807206 |
| 1776810600 | 49.97 | -0.18 | -0.36 | 50.12 | 50.17 | 49.97 | 1040285 |
| 1776724200 | 50.15 | -0.06 | -0.12 | 50.13 | 50.17 | 50.075 | 696410 |
| 1776465000 | 50.21 | 0.24 | 0.48 | 50.2 | 50.2655 | 50.185 | 612609 |
| 1776378600 | 49.97 | 0.01 | 0.02 | 50.04 | 50.08 | 49.9301 | 949319 |
| 1776292200 | 49.96 | -0.09 | -0.18 | 50 | 50.02 | 49.96 | 660219 |
| 1776205800 | 50.05 | 0.14 | 0.29 | 49.91 | 50.06 | 49.885 | 1090636 |
| 1776119400 | 49.905 | -0.02 | -0.03 | 49.83 | 49.92 | 49.8 | 737859 |
| 1775860200 | 49.92 | -0.11 | -0.22 | 49.92 | 49.97 | 49.89 | 1182685 |
| 1775773800 | 50.03 | -0.1 | -0.20 | 49.95 | 50.1 | 49.95 | 920913 |
| 1775687400 | 50.13 | 0.32 | 0.64 | 50.14 | 50.2 | 50.1 | 893350 |
| 1775601000 | 49.81 | 0.02 | 0.04 | 49.8 | 49.855 | 49.67 | 2316246 |
| 1775514600 | 49.79 | -0.04 | -0.08 | 49.78 | 49.8363 | 49.76 | 1306927 |
| 1775169000 | 49.83 | -0.03 | -0.06 | 49.78 | 49.9 | 49.73 | 1334029 |
| 1775082600 | 49.86 | -0.18 | -0.36 | 49.98 | 49.98 | 49.82 | 3979226 |
| 1774996200 | 50.04 | 0.23 | 0.46 | 49.96 | 50.09 | 49.9 | 1058043 |
| 1774909800 | 49.81 | 0.13 | 0.26 | 49.83 | 49.86 | 49.79 | 1570477 |
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.
