Premium
iShares iBonds Dec 2029 Term Corp ETF (IBDU)
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 | -0.06 | -0.258955545965 | 23.17 | 23.2 | 23.03 | 537343 | 23.15164171 | SP |
| 4 | -0.02 | -0.0864677907479 | 23.13 | 23.2 | 23 | 668646 | 23.11090736 | SP |
| 12 | -0.14 | -0.602150537634 | 23.25 | 23.3599 | 23 | 677666 | 23.16212438 | SP |
| 26 | -0.3 | -1.28150363093 | 23.41 | 23.59 | 23 | 754072 | 23.2776487 | SP |
| 52 | -0.11 | -0.473729543497 | 23.22 | 23.6493 | 23 | 683090 | 23.33347051 | SP |
| 156 | 0.71 | 3.16964285714 | 22.4 | 24.9 | 21.41 | 478503 | 23.07728931 | SP |
| 260 | -3.61 | -13.5104790419 | 26.72 | 28.8 | 21.16 | 322041 | 23.06370688 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 23.11 | 0.05 | 0.22 | 23.09 | 23.2129 | 23.0828 | 597626 |
| 1782945000 | 23.06 | -0.1 | -0.43 | 23.07 | 23.0899 | 23.03 | 548538 |
| 1782858600 | 23.16 | -0.04 | -0.17 | 23.19 | 23.19 | 23.155 | 826453 |
| 1782772200 | 23.2 | 0.01 | 0.04 | 23.18 | 23.2 | 23.17 | 484642 |
| 1782513000 | 23.19 | 0.03 | 0.13 | 23.17 | 23.2 | 23.16 | 433725 |
| 1782426600 | 23.16 | 0.02 | 0.09 | 23.17 | 23.2 | 23.1539 | 393359 |
| 1782340200 | 23.14 | 0.03 | 0.13 | 23.14 | 23.16 | 23.11 | 582614 |
| 1782253800 | 23.11 | 0.02 | 0.09 | 23.11 | 23.13 | 23.1 | 701975 |
| 1782167400 | 23.09 | -0.01 | -0.04 | 23.09 | 23.1022 | 23 | 581187 |
| 1781821800 | 23.1 | 0.03 | 0.13 | 23.1 | 23.135 | 23.1 | 478262 |
| 1781735400 | 23.07 | -0.08 | -0.35 | 23.16 | 23.16 | 23.065 | 1112298 |
| 1781649000 | 23.15 | 0 | 0.02 | 23.15 | 23.165 | 23.14 | 317731 |
| 1781562600 | 23.145 | 0.02 | 0.06 | 23.16 | 23.17 | 23.14 | 587385 |
| 1781303400 | 23.13 | -0.01 | -0.04 | 23.13 | 23.145 | 23.11 | 657946 |
| 1781217000 | 23.14 | 0.07 | 0.30 | 23.08 | 23.15 | 23.065 | 935092 |
| 1781130600 | 23.07 | -0.02 | -0.09 | 23.09 | 23.105 | 23.065 | 957279 |
| 1781044200 | 23.09 | 0.03 | 0.13 | 23.08 | 23.09 | 23.0572 | 589789 |
| 1780957800 | 23.06 | 0.01 | 0.04 | 23.06 | 23.0799 | 23.05 | 869646 |
| 1780698600 | 23.05 | -0.06 | -0.26 | 23.06 | 23.08 | 23.04 | 630706 |
| 1780612200 | 23.11 | 0.02 | 0.09 | 23.13 | 23.14 | 23.11 | 1015653 |
| 1780525800 | 23.09 | -0.03 | -0.13 | 23.09 | 23.11 | 23.075 | 506438 |
| 1780439400 | 23.12 | 0 | 0.00 | 23.13 | 23.13 | 23.11 | 4747911 |
| 1780353000 | 23.12 | -0.1 | -0.43 | 23.1 | 23.125 | 23.075 | 498316 |
| 1780093800 | 23.22 | 0.02 | 0.09 | 23.22 | 23.24 | 23.21 | 378173 |
| 1780007400 | 23.2 | 0.02 | 0.06 | 23.19 | 23.22 | 23.17 | 614900 |
| 1779921000 | 23.185 | 0.02 | 0.11 | 23.16 | 23.19 | 23.16 | 504629 |
| 1779834600 | 23.16 | 0.03 | 0.13 | 23.16 | 23.18 | 23.15 | 567557 |
| 1779489000 | 23.13 | -0.01 | -0.04 | 23.16 | 23.16 | 23.11 | 462325 |
| 1779402600 | 23.14 | 0.02 | 0.06 | 23.1 | 23.14 | 23.0838 | 665372 |
| 1779316200 | 23.125 | 0.05 | 0.24 | 23.08 | 23.1484 | 23.07 | 514498 |
| 1779229800 | 23.07 | -0.04 | -0.17 | 23.07 | 23.09 | 23.05 | 1347377 |
| 1779143400 | 23.11 | 0.01 | 0.04 | 23.12 | 23.135 | 23.085 | 536895 |
| 1778884200 | 23.1 | -0.04 | -0.17 | 23.11 | 23.1286 | 23.09 | 637349 |
| 1778797800 | 23.14 | -0.03 | -0.13 | 23.17 | 23.19 | 23.14 | 1116409 |
| 1778711400 | 23.17 | 0.02 | 0.09 | 23.15 | 23.18 | 23.14 | 766238 |
| 1778625000 | 23.15 | -0.03 | -0.13 | 23.16 | 23.16 | 23.14 | 410941 |
| 1778538600 | 23.18 | -0.02 | -0.09 | 23.19 | 23.21 | 23.18 | 368846 |
| 1778279400 | 23.2 | 0.02 | 0.09 | 23.22 | 23.22 | 23.2 | 432057 |
| 1778193000 | 23.18 | -0.04 | -0.15 | 23.24 | 23.24 | 23.17 | 479291 |
| 1778106600 | 23.215 | 0.05 | 0.24 | 23.2 | 23.22 | 23.2 | 618892 |
| 1778020200 | 23.16 | 0.01 | 0.04 | 23.16 | 23.1858 | 23.16 | 513506 |
| 1777933800 | 23.15 | -0.03 | -0.13 | 23.15 | 23.17 | 23.11 | 499643 |
| 1777674600 | 23.18 | -0.07 | -0.30 | 23.18 | 23.21 | 23.17 | 391928 |
| 1777588200 | 23.25 | 0.03 | 0.13 | 23.25 | 23.27 | 23.2414 | 602981 |
| 1777501800 | 23.22 | -0.06 | -0.26 | 23.25 | 23.26 | 23.21 | 417805 |
| 1777415400 | 23.28 | -0.01 | -0.04 | 23.26 | 23.285 | 23.26 | 365721 |
| 1777329000 | 23.29 | -0.02 | -0.09 | 23.29 | 23.31 | 23.28 | 370861 |
| 1777069800 | 23.31 | 0.03 | 0.13 | 23.29 | 23.32 | 23.27 | 230510 |
| 1776983400 | 23.28 | -0.01 | -0.04 | 23.31 | 23.31 | 23.255 | 444850 |
| 1776897000 | 23.29 | 0 | 0.00 | 23.32 | 23.32 | 23.28 | 409605 |
| 1776810600 | 23.29 | -0.04 | -0.17 | 23.3 | 23.33 | 23.27 | 504416 |
| 1776724200 | 23.33 | 0.01 | 0.04 | 23.34 | 23.34 | 23.315 | 383080 |
| 1776465000 | 23.32 | 0.05 | 0.19 | 23.34 | 23.3599 | 23.32 | 486501 |
| 1776378600 | 23.275 | -0.02 | -0.06 | 23.29 | 23.3117 | 23.27 | 1534075 |
| 1776292200 | 23.29 | -0.01 | -0.04 | 23.29 | 23.3 | 23.28 | 810210 |
| 1776205800 | 23.3 | 0.02 | 0.09 | 23.27 | 23.3 | 23.27 | 564570 |
| 1776119400 | 23.28 | 0.04 | 0.15 | 23.24 | 23.28 | 23.225 | 604665 |
| 1775860200 | 23.245 | -0.01 | -0.04 | 23.25 | 23.27 | 23.2313 | 540300 |
| 1775773800 | 23.255 | 0 | 0.02 | 23.25 | 23.285 | 23.22 | 750679 |
| 1775687400 | 23.25 | 0.05 | 0.22 | 23.28 | 23.29 | 23.23 | 470949 |
| 1775601000 | 23.2 | 0.03 | 0.13 | 23.18 | 23.22 | 23.1323 | 734801 |
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.
