Premium
iShares iBonds Dec 2025 Term Corporate ETF (IBDQ)
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 | 0.03 | 0.119379228014 | 25.13 | 25.155 | 25.12 | 822876 | 25.13001686 | SP |
| 4 | 0.01 | 0.0397614314115 | 25.15 | 25.16 | 25.03 | 538151 | 25.10011778 | SP |
| 12 | 0 | 0 | 25.16 | 25.16 | 25.03 | 502817 | 25.10835447 | SP |
| 26 | 0.07 | 0.278995615783 | 25.09 | 25.16 | 25 | 607702 | 25.08027731 | SP |
| 52 | 0.44 | 1.77993527508 | 24.72 | 25.16 | 24.68 | 522531 | 25.01309513 | SP |
| 156 | 0.26 | 1.04417670683 | 24.9 | 25.21 | 23.86 | 474729 | 24.71744871 | SP |
| 260 | -0.83 | -3.19353597538 | 25.99 | 27.41 | 23.86 | 344400 | 25.05656245 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 25.16 | 0.01 | 0.04 | 25.15 | 25.16 | 25.15 | 313848 |
| 1745533800 | 25.15 | 0.02 | 0.08 | 25.14 | 25.15 | 25.14 | 273663 |
| 1745447400 | 25.13 | 0 | 0.00 | 25.15 | 25.15 | 25.13 | 2117815 |
| 1745361000 | 25.13 | 0.01 | 0.04 | 25.12 | 25.14 | 25.12 | 360816 |
| 1745274600 | 25.12 | 0 | 0.00 | 25.13 | 25.13 | 25.12 | 541775 |
| 1744929000 | 25.12 | 0.02 | 0.08 | 25.12 | 25.14 | 25.12 | 678297 |
| 1744842600 | 25.1 | -0.01 | -0.04 | 25.1 | 25.11 | 25.1 | 562799 |
| 1744756200 | 25.11 | 0.01 | 0.04 | 25.09 | 25.11 | 25.09 | 454730 |
| 1744669800 | 25.1 | 0.01 | 0.04 | 25.09 | 25.1 | 25.09 | 282742 |
| 1744410600 | 25.09 | 0.03 | 0.12 | 25.07 | 25.09 | 25.07 | 334256 |
| 1744324200 | 25.06 | -0.01 | -0.04 | 25.05 | 25.08 | 25.04 | 454993 |
| 1744237800 | 25.07 | 0.03 | 0.12 | 25.05 | 25.07 | 25.03 | 501377 |
| 1744151400 | 25.04 | 0 | 0.00 | 25.06 | 25.08 | 25.04 | 768121 |
| 1744065000 | 25.04 | -0.03 | -0.12 | 25.08 | 25.08 | 25.03 | 647370 |
| 1743805800 | 25.07 | -0.02 | -0.08 | 25.11 | 25.11 | 25.07 | 502294 |
| 1743719400 | 25.09 | 0.01 | 0.04 | 25.09 | 25.1 | 25.08 | 323965 |
| 1743633000 | 25.08 | -0.01 | -0.04 | 25.08 | 25.1 | 25.08 | 271928 |
| 1743546600 | 25.09 | -0.07 | -0.28 | 25.08 | 25.09 | 25.07 | 523618 |
| 1743460200 | 25.16 | 0.01 | 0.04 | 25.15 | 25.16 | 25.15 | 389346 |
| 1743201000 | 25.15 | 0.01 | 0.04 | 25.15 | 25.16 | 25.15 | 234782 |
| 1743114600 | 25.14 | 0 | 0.00 | 25.14 | 25.15 | 25.14 | 268964 |
| 1743028200 | 25.14 | 0 | 0.00 | 25.14 | 25.15 | 25.14 | 431500 |
| 1742941800 | 25.14 | -0.01 | -0.04 | 25.15 | 25.15 | 25.14 | 505438 |
| 1742855400 | 25.15 | 0.02 | 0.08 | 25.15 | 25.15 | 25.13 | 907659 |
| 1742596200 | 25.13 | 0.01 | 0.04 | 25.13 | 25.14 | 25.13 | 261798 |
| 1742509800 | 25.12 | -0.01 | -0.04 | 25.14 | 25.14 | 25.12 | 336009 |
| 1742423400 | 25.13 | 0.01 | 0.04 | 25.12 | 25.13 | 25.12 | 299278 |
| 1742337000 | 25.12 | 0.01 | 0.04 | 25.11 | 25.13 | 25.11 | 446039 |
| 1742250600 | 25.11 | -0.01 | -0.04 | 25.11 | 25.12 | 25.11 | 414069 |
| 1741991400 | 25.12 | 0.01 | 0.04 | 25.11 | 25.12 | 25.11 | 393034 |
| 1741905000 | 25.11 | 0.01 | 0.04 | 25.09 | 25.11 | 25.09 | 377881 |
| 1741818600 | 25.1 | 0.01 | 0.02 | 25.11 | 25.11 | 25.09 | 501157 |
| 1741732200 | 25.095 | 0 | 0.02 | 25.11 | 25.11 | 25.09 | 509695 |
| 1741645800 | 25.09 | -0.02 | -0.08 | 25.1 | 25.11 | 25.09 | 326129 |
| 1741390200 | 25.11 | 0.01 | 0.04 | 25.09 | 25.11 | 25.09 | 348260 |
| 1741303800 | 25.1 | 0.01 | 0.04 | 25.1 | 25.1 | 25.09 | 474123 |
| 1741217400 | 25.09 | 0 | 0.00 | 25.08 | 25.09 | 25.08 | 553887 |
| 1741131000 | 25.09 | 0.01 | 0.04 | 25.08 | 25.09 | 25.08 | 366313 |
| 1741044600 | 25.08 | -0.07 | -0.28 | 25.07 | 25.08 | 25.07 | 354443 |
| 1740785400 | 25.15 | 0 | 0.00 | 25.15 | 25.16 | 25.15 | 518588 |
| 1740699000 | 25.15 | 0.01 | 0.04 | 25.14 | 25.15 | 25.14 | 566406 |
| 1740612600 | 25.14 | -0.01 | -0.04 | 25.14 | 25.15 | 25.14 | 417782 |
| 1740526200 | 25.15 | 0.01 | 0.04 | 25.14 | 25.15 | 25.14 | 426970 |
| 1740439800 | 25.14 | 0.01 | 0.04 | 25.13 | 25.14 | 25.13 | 386342 |
| 1740180600 | 25.13 | 0.01 | 0.04 | 25.12 | 25.13 | 25.12 | 484130 |
| 1740094200 | 25.12 | -0.01 | -0.04 | 25.13 | 25.13 | 25.12 | 406025 |
| 1740007800 | 25.13 | 0.01 | 0.04 | 25.12 | 25.13 | 25.11 | 424473 |
| 1739921400 | 25.12 | 0.01 | 0.04 | 25.11 | 25.12 | 25.11 | 487986 |
| 1739575800 | 25.11 | 0 | 0.00 | 25.12 | 25.12 | 25.11 | 201548 |
| 1739489400 | 25.11 | 0.01 | 0.04 | 25.1 | 25.11 | 25.1 | 331228 |
| 1739403000 | 25.1 | 0.01 | 0.04 | 25.1 | 25.11 | 25.09 | 938602 |
| 1739316600 | 25.09 | 0 | 0.00 | 25.09 | 25.1 | 25.09 | 506058 |
| 1739230200 | 25.09 | -0.01 | -0.04 | 25.09 | 25.1 | 25.09 | 679351 |
| 1738971000 | 25.1 | 0.02 | 0.08 | 25.1 | 25.1 | 25.09 | 765513 |
| 1738884600 | 25.08 | -0.01 | -0.04 | 25.09 | 25.09 | 25.08 | 1287653 |
| 1738798200 | 25.09 | 0.01 | 0.04 | 25.09 | 25.09 | 25.08 | 553234 |
| 1738711800 | 25.08 | 0.01 | 0.04 | 25.07 | 25.08 | 25.07 | 543151 |
| 1738625400 | 25.07 | -0.09 | -0.36 | 25.08 | 25.08 | 25.07 | 520242 |
| 1738366200 | 25.16 | 0.01 | 0.04 | 25.16 | 25.16 | 25.15 | 502199 |
| 1738279800 | 25.15 | 0.01 | 0.04 | 25.15 | 25.15 | 25.14 | 356148 |
| 1738193400 | 25.14 | 0 | 0.00 | 25.15 | 25.15 | 25.13 | 376330 |
| 1738107000 | 25.14 | 0.01 | 0.04 | 25.13 | 25.14 | 25.13 | 349148 |
| 1738020600 | 25.13 | -0.01 | -0.04 | 25.14 | 25.15 | 25.13 | 618306 |
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
