Premium
iShares ibonds Dec 2030 Term Corporate ETF (IBDV)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -0.276497695853 | 21.7 | 21.752 | 21.51 | 709080 | 21.64403984 | SP |
| 4 | 0.24 | 1.1214953271 | 21.4 | 21.752 | 21.29 | 467401 | 21.54875287 | SP |
| 12 | 0.04 | 0.185185185185 | 21.6 | 21.752 | 21.11 | 552362 | 21.40639852 | SP |
| 26 | -0.46 | -2.0814479638 | 22.1 | 22.43 | 21.11 | 416020 | 21.5715976 | SP |
| 52 | 0.26 | 1.21608980355 | 21.38 | 22.43 | 20.77 | 347488 | 21.51838112 | SP |
| 156 | -2.12 | -8.92255892256 | 23.76 | 23.84 | 19.7089 | 206148 | 21.31999703 | SP |
| 260 | -3.55 | -14.0928940056 | 25.19 | 27.38 | 19.7089 | 139683 | 21.54945907 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741303800 | 21.6 | -0.02 | -0.09 | 21.61 | 21.63 | 21.565 | 588341 |
| 1741217400 | 21.62 | -0.05 | -0.23 | 21.69 | 21.71 | 21.61 | 1576214 |
| 1741131000 | 21.67 | -0.01 | -0.05 | 21.71 | 21.752 | 21.65 | 647893 |
| 1741044600 | 21.68 | -0.05 | -0.23 | 21.63 | 21.69 | 21.51 | 320432 |
| 1740785400 | 21.73 | 0.07 | 0.32 | 21.7 | 21.74 | 21.68 | 412519 |
| 1740699000 | 21.66 | -0.04 | -0.18 | 21.65 | 21.68 | 21.64 | 350668 |
| 1740612600 | 21.7 | 0.03 | 0.14 | 21.67 | 21.7 | 21.62 | 253133 |
| 1740526200 | 21.67 | 0.09 | 0.42 | 21.66 | 21.67 | 21.55 | 335111 |
| 1740439800 | 21.58 | 0.04 | 0.19 | 21.56 | 21.59 | 21.39 | 437367 |
| 1740180600 | 21.54 | 0.05 | 0.23 | 21.47 | 21.56 | 21.37 | 348406 |
| 1740094200 | 21.49 | 0.02 | 0.09 | 21.49 | 21.49 | 21.46 | 211145 |
| 1740007800 | 21.47 | 0.04 | 0.19 | 21.45 | 21.47 | 21.42 | 527098 |
| 1739921400 | 21.43 | -0.05 | -0.23 | 21.49 | 21.5 | 21.43 | 350441 |
| 1739575800 | 21.48 | 0.05 | 0.23 | 21.49 | 21.52 | 21.48 | 221274 |
| 1739489400 | 21.43 | 0.11 | 0.52 | 21.39 | 21.44 | 21.3801 | 375580 |
| 1739403000 | 21.32 | -0.08 | -0.37 | 21.33 | 21.33 | 21.29 | 408282 |
| 1739316600 | 21.4 | -0.02 | -0.09 | 21.4 | 21.41 | 21.38 | 488873 |
| 1739230200 | 21.42 | 0.02 | 0.09 | 21.44 | 21.51 | 21.41 | 399129 |
| 1738971000 | 21.4 | -0.06 | -0.28 | 21.4 | 21.425 | 21.38 | 628713 |
| 1738884600 | 21.46 | -0.05 | -0.23 | 21.5 | 21.5 | 21.4489 | 726419 |
| 1738798200 | 21.51 | 0.09 | 0.42 | 21.47 | 21.5285 | 21.47 | 277905 |
| 1738711800 | 21.42 | 0.04 | 0.19 | 21.37 | 21.44 | 21.37 | 316556 |
| 1738625400 | 21.38 | -0.1 | -0.47 | 21.43 | 21.435 | 21.3635 | 544412 |
| 1738366200 | 21.48 | -0.02 | -0.09 | 21.52 | 21.53 | 21.46 | 306043 |
| 1738279800 | 21.5 | 0.02 | 0.09 | 21.52 | 21.52 | 21.48 | 248820 |
| 1738193400 | 21.48 | -0.01 | -0.05 | 21.52 | 21.53 | 21.42 | 423097 |
| 1738107000 | 21.49 | 0.01 | 0.05 | 21.48 | 21.495 | 21.44 | 2694157 |
| 1738020600 | 21.48 | 0.08 | 0.37 | 21.48 | 21.49 | 21.4412 | 236806 |
| 1737761400 | 21.4 | 0.04 | 0.19 | 21.36 | 21.42 | 21.35 | 375750 |
| 1737675000 | 21.36 | 0 | 0.00 | 21.36 | 21.36 | 21.36 | 0 |
| 1737588600 | 21.36 | -0.05 | -0.23 | 21.41 | 21.41 | 21.35 | 327897 |
| 1737502200 | 21.41 | 0.07 | 0.33 | 21.41 | 21.41 | 21.37 | 396092 |
| 1737156600 | 21.34 | -0.01 | -0.05 | 21.38 | 21.38 | 21.34 | 335521 |
| 1737070200 | 21.35 | 0.04 | 0.19 | 21.31 | 21.38 | 21.2701 | 474391 |
| 1736983800 | 21.31 | 0.18 | 0.85 | 21.3 | 21.32 | 21.28 | 770333 |
| 1736897400 | 21.13 | 0.02 | 0.09 | 21.15 | 21.16 | 21.12 | 530993 |
| 1736811000 | 21.11 | -0.04 | -0.19 | 21.17 | 21.17 | 21.11 | 758860 |
| 1736551800 | 21.15 | -0.15 | -0.70 | 21.24 | 21.24 | 21.14 | 669844 |
| 1736379000 | 21.3 | 0.03 | 0.14 | 21.29 | 21.3 | 21.25 | 1458936 |
| 1736292600 | 21.27 | -0.03 | -0.14 | 21.31 | 21.32 | 21.245 | 581574 |
| 1736206200 | 21.3 | -0.02 | -0.09 | 21.34 | 21.34 | 21.3 | 276933 |
| 1735947000 | 21.32 | -0.03 | -0.14 | 21.38 | 21.38 | 21.32 | 264362 |
| 1735860600 | 21.35 | -0.01 | -0.05 | 21.4 | 21.41 | 21.3201 | 357431 |
| 1735687800 | 21.36 | -0.02 | -0.09 | 21.41 | 21.41 | 21.3249 | 275692 |
| 1735601400 | 21.38 | 0.08 | 0.38 | 21.36 | 21.38 | 21.3491 | 359551 |
| 1735342200 | 21.3 | -0.03 | -0.14 | 21.32 | 21.34 | 21.3 | 2245765 |
| 1735255800 | 21.33 | 0.02 | 0.09 | 21.26 | 21.34 | 21.25 | 454396 |
| 1735077840 | 21.31 | 0.03 | 0.14 | 21.26 | 21.32 | 21.2509 | 343752 |
| 1734996600 | 21.28 | -0.03 | -0.14 | 21.32 | 21.321 | 21.26 | 1005730 |
| 1734737400 | 21.31 | 0.07 | 0.33 | 21.33 | 21.36 | 21.3 | 988659 |
| 1734651000 | 21.24 | -0.02 | -0.09 | 21.31 | 21.31 | 21.2201 | 813613 |
| 1734564600 | 21.26 | -0.28 | -1.30 | 21.49 | 21.49 | 21.26 | 440365 |
| 1734478200 | 21.54 | -0.03 | -0.14 | 21.57 | 21.57 | 21.5315 | 236970 |
| 1734391800 | 21.57 | 0.01 | 0.05 | 21.59 | 21.59 | 21.545 | 222741 |
| 1734132600 | 21.56 | -0.06 | -0.28 | 21.6 | 21.61 | 21.54 | 206540 |
| 1734046200 | 21.62 | -0.06 | -0.28 | 21.66 | 21.66 | 21.61 | 351359 |
| 1733959800 | 21.68 | 0 | 0.00 | 21.74 | 21.74 | 21.66 | 604027 |
| 1733873400 | 21.68 | -0.03 | -0.14 | 21.66 | 21.74 | 21.66 | 208676 |
| 1733787000 | 21.71 | -0.02 | -0.09 | 21.73 | 21.73 | 21.69 | 194944 |
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
