Premium
iShares iBonds Dec 2026 Term Corporate ETF (IBDR)
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 | 0 | 24.19 | 24.2 | 24.17 | 647105 | 24.18159569 | SP |
| 4 | -0.01 | -0.0413223140496 | 24.2 | 24.24 | 24.16 | 651267 | 24.20730006 | SP |
| 12 | -0.02 | -0.0826104915324 | 24.21 | 24.26 | 24.16 | 599759 | 24.21004586 | SP |
| 26 | -0.05 | -0.206270627063 | 24.24 | 24.29 | 24.16 | 682616 | 24.22175631 | SP |
| 52 | 0.03 | 0.12417218543 | 24.16 | 24.3199 | 24.15 | 711309 | 24.22690316 | SP |
| 156 | 0.84 | 3.59743040685 | 23.35 | 24.68 | 23.14 | 586834 | 24.04060057 | SP |
| 260 | -2.47 | -9.26481620405 | 26.66 | 26.79 | 22.66 | 477453 | 24.05182282 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 24.19 | -0.01 | -0.04 | 24.2 | 24.2 | 24.19 | 344325 |
| 1783636200 | 24.2 | 0.02 | 0.08 | 24.19 | 24.2 | 24.18 | 589433 |
| 1783549800 | 24.18 | 0 | 0.00 | 24.2 | 24.2 | 24.18 | 829095 |
| 1783463400 | 24.18 | 0.01 | 0.04 | 24.19 | 24.19 | 24.18 | 404059 |
| 1783377000 | 24.17 | -0.01 | -0.04 | 24.19 | 24.19 | 24.17 | 765834 |
| 1783031400 | 24.18 | 0.02 | 0.08 | 24.18 | 24.18 | 24.17 | 401142 |
| 1782945000 | 24.16 | -0.07 | -0.29 | 24.17 | 24.17 | 24.16 | 527796 |
| 1782858600 | 24.23 | -0.01 | -0.02 | 24.23 | 24.24 | 24.23 | 700792 |
| 1782772200 | 24.235 | 0 | 0.00 | 24.23 | 24.24 | 24.23 | 644862 |
| 1782513000 | 24.235 | 0.02 | 0.06 | 24.23 | 24.24 | 24.23 | 460368 |
| 1782426600 | 24.22 | 0 | 0.00 | 24.22 | 24.23 | 24.22 | 708763 |
| 1782340200 | 24.22 | -0.01 | -0.04 | 24.22 | 24.23 | 24.22 | 483815 |
| 1782253800 | 24.23 | 0.01 | 0.04 | 24.22 | 24.23 | 24.22 | 708623 |
| 1782167400 | 24.22 | 0 | 0.00 | 24.22 | 24.23 | 24.22 | 785460 |
| 1781821800 | 24.22 | 0.02 | 0.08 | 24.21 | 24.22 | 24.21 | 504026 |
| 1781735400 | 24.2 | -0.01 | -0.04 | 24.21 | 24.22 | 24.2 | 561543 |
| 1781649000 | 24.21 | -0.01 | -0.04 | 24.21 | 24.22 | 24.21 | 1145599 |
| 1781562600 | 24.22 | 0.01 | 0.04 | 24.22 | 24.22 | 24.21 | 527123 |
| 1781303400 | 24.21 | 0.02 | 0.08 | 24.2 | 24.21 | 24.19 | 974481 |
| 1781217000 | 24.19 | 0 | 0.00 | 24.19 | 24.2 | 24.19 | 427238 |
| 1781130600 | 24.19 | 0 | 0.00 | 24.2 | 24.21 | 24.19 | 557604 |
| 1781044200 | 24.19 | -0.01 | -0.04 | 24.19 | 24.2 | 24.19 | 391271 |
| 1780957800 | 24.2 | 0.01 | 0.04 | 24.19 | 24.2 | 24.19 | 375394 |
| 1780698600 | 24.19 | 0.01 | 0.04 | 24.2 | 24.2 | 24.19 | 491226 |
| 1780612200 | 24.18 | 0.01 | 0.04 | 24.19 | 24.19 | 24.18 | 626369 |
| 1780525800 | 24.17 | -0.01 | -0.04 | 24.18 | 24.18 | 24.17 | 904932 |
| 1780439400 | 24.18 | 0 | 0.00 | 24.18 | 24.19 | 24.18 | 1687261 |
| 1780353000 | 24.18 | -0.07 | -0.29 | 24.17 | 24.18 | 24.17 | 602225 |
| 1780093800 | 24.25 | 0 | 0.02 | 24.25 | 24.26 | 24.25 | 309908 |
| 1780007400 | 24.245 | 0.01 | 0.02 | 24.25 | 24.25 | 24.24 | 561099 |
| 1779921000 | 24.24 | 0.01 | 0.04 | 24.23 | 24.24 | 24.23 | 536500 |
| 1779834600 | 24.23 | -0.01 | -0.04 | 24.24 | 24.25 | 24.23 | 479920 |
| 1779489000 | 24.24 | 0.01 | 0.06 | 24.23 | 24.24 | 24.23 | 464634 |
| 1779402600 | 24.225 | 0.01 | 0.02 | 24.22 | 24.23 | 24.22 | 456541 |
| 1779316200 | 24.22 | 0 | 0.00 | 24.23 | 24.23 | 24.22 | 381718 |
| 1779229800 | 24.22 | 0.01 | 0.04 | 24.22 | 24.22 | 24.21 | 520603 |
| 1779143400 | 24.21 | -0.01 | -0.02 | 24.21 | 24.22 | 24.21 | 756101 |
| 1778884200 | 24.215 | 0.01 | 0.04 | 24.21 | 24.22 | 24.21 | 607373 |
| 1778797800 | 24.205 | -0.01 | -0.02 | 24.21 | 24.22 | 24.2 | 1071407 |
| 1778711400 | 24.21 | 0.01 | 0.04 | 24.21 | 24.21 | 24.2 | 557347 |
| 1778625000 | 24.2 | -0.01 | -0.04 | 24.21 | 24.21 | 24.2 | 451323 |
| 1778538600 | 24.21 | 0.01 | 0.04 | 24.2 | 24.21 | 24.2 | 285981 |
| 1778279400 | 24.2 | 0 | 0.00 | 24.2 | 24.21 | 24.2 | 500232 |
| 1778193000 | 24.2 | 0 | 0.02 | 24.19 | 24.2 | 24.19 | 341860 |
| 1778106600 | 24.195 | 0 | 0.02 | 24.2 | 24.2 | 24.19 | 458337 |
| 1778020200 | 24.19 | 0 | 0.00 | 24.19 | 24.2 | 24.19 | 366001 |
| 1777933800 | 24.19 | 0.01 | 0.04 | 24.18 | 24.19 | 24.18 | 739507 |
| 1777674600 | 24.18 | -0.08 | -0.33 | 24.19 | 24.19 | 24.18 | 598056 |
| 1777588200 | 24.26 | 0.01 | 0.04 | 24.25 | 24.26 | 24.25 | 506389 |
| 1777501800 | 24.25 | -0.01 | -0.02 | 24.25 | 24.26 | 24.25 | 561026 |
| 1777415400 | 24.255 | 0 | 0.02 | 24.25 | 24.26 | 24.25 | 411640 |
| 1777329000 | 24.25 | 0 | 0.00 | 24.24 | 24.25 | 24.24 | 610246 |
| 1777069800 | 24.25 | 0.01 | 0.04 | 24.23 | 24.25 | 24.23 | 643178 |
| 1776983400 | 24.24 | 0.01 | 0.06 | 24.23 | 24.24 | 24.23 | 847420 |
| 1776897000 | 24.225 | -0.01 | -0.02 | 24.24 | 24.24 | 24.22 | 529460 |
| 1776810600 | 24.23 | 0.01 | 0.04 | 24.22 | 24.23 | 24.22 | 637977 |
| 1776724200 | 24.22 | 0 | 0.02 | 24.21 | 24.22 | 24.21 | 809763 |
| 1776465000 | 24.215 | 0 | 0.02 | 24.21 | 24.22 | 24.21 | 398400 |
| 1776378600 | 24.21 | 0.01 | 0.04 | 24.2 | 24.21 | 24.2 | 421048 |
| 1776292200 | 24.2 | -0 | -0.00 | 24.22 | 24.22 | 24.2 | 662317 |
| 1776205800 | 24.201 | -0.01 | -0.04 | 24.21 | 24.22 | 24.2 | 472382 |
| 1776119400 | 24.21 | 0.01 | 0.04 | 24.2 | 24.21 | 24.2 | 466074 |
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.
