Premium
iShares ibonds Dec 2030 Term Corporate ETF (IBDV)
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 | -0.15 | -0.687442713107 | 21.82 | 22.06 | 21.66 | 677055 | 21.74024128 | SP |
| 4 | -0.02 | -0.0922083909636 | 21.69 | 22.06 | 21.66 | 736825 | 21.75028442 | SP |
| 12 | -0.26 | -1.18559051528 | 21.93 | 22.06 | 21.625 | 614738 | 21.78882023 | SP |
| 26 | -0.46 | -2.07862629914 | 22.13 | 22.285 | 21.625 | 724463 | 21.92548552 | SP |
| 52 | -0.18 | -0.823798627002 | 21.85 | 22.41 | 21.625 | 674987 | 21.99740276 | SP |
| 156 | 0.81 | 3.88302972196 | 20.86 | 22.41 | 19.82 | 437846 | 21.70347954 | SP |
| 260 | -3.94 | -15.3846153846 | 25.61 | 26.25 | 19.7089 | 288814 | 21.71161402 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463400 | 21.67 | -0.08 | -0.37 | 21.71 | 21.84 | 21.67 | 476115 |
| 1783377000 | 21.75 | 0.03 | 0.14 | 21.73 | 22.06 | 21.7131 | 695358 |
| 1783031400 | 21.72 | 0.02 | 0.12 | 21.7 | 21.75 | 21.7 | 577896 |
| 1782945000 | 21.695 | -0.11 | -0.48 | 21.69 | 21.73 | 21.66 | 769906 |
| 1782858600 | 21.8 | -0.04 | -0.18 | 21.82 | 21.825 | 21.785 | 665059 |
| 1782772200 | 21.84 | 0.02 | 0.09 | 21.82 | 21.85 | 21.81 | 551613 |
| 1782513000 | 21.82 | 0.02 | 0.09 | 21.79 | 21.8462 | 21.79 | 681167 |
| 1782426600 | 21.8 | 0.02 | 0.09 | 21.8 | 21.825 | 21.79 | 880327 |
| 1782340200 | 21.78 | 0.05 | 0.23 | 21.77 | 21.81 | 21.765 | 931213 |
| 1782253800 | 21.73 | 0.02 | 0.07 | 21.73 | 21.7599 | 21.73 | 838714 |
| 1782167400 | 21.715 | -0.04 | -0.16 | 21.72 | 21.74 | 21.7 | 618717 |
| 1781821800 | 21.75 | 0.04 | 0.18 | 21.75 | 21.79 | 21.74 | 715914 |
| 1781735400 | 21.71 | -0.07 | -0.32 | 21.8 | 21.86 | 21.695 | 1487693 |
| 1781649000 | 21.78 | 0.01 | 0.02 | 21.78 | 21.8 | 21.77 | 351611 |
| 1781562600 | 21.775 | 0.02 | 0.11 | 21.79 | 21.8067 | 21.77 | 605990 |
| 1781303400 | 21.75 | -0.02 | -0.07 | 21.75 | 21.775 | 21.73 | 585996 |
| 1781217000 | 21.765 | 0.09 | 0.39 | 21.7 | 21.78 | 21.68 | 963162 |
| 1781130600 | 21.68 | -0.03 | -0.14 | 21.72 | 21.72 | 21.68 | 919547 |
| 1781044200 | 21.71 | 0.05 | 0.23 | 21.69 | 21.71 | 21.6633 | 422968 |
| 1780957800 | 21.66 | 0 | 0.00 | 21.7 | 21.7073 | 21.66 | 488052 |
| 1780698600 | 21.66 | -0.08 | -0.37 | 21.68 | 21.6999 | 21.65 | 871639 |
| 1780612200 | 21.74 | 0.01 | 0.07 | 21.74 | 21.77 | 21.74 | 503073 |
| 1780525800 | 21.725 | -0.03 | -0.11 | 21.72 | 21.73 | 21.7 | 978777 |
| 1780439400 | 21.75 | 0.01 | 0.05 | 21.76 | 21.78 | 21.74 | 454846 |
| 1780353000 | 21.74 | -0.12 | -0.55 | 21.72 | 21.75 | 21.6999 | 381218 |
| 1780093800 | 21.86 | 0.04 | 0.18 | 21.85 | 21.87 | 21.8 | 369726 |
| 1780007400 | 21.82 | 0.02 | 0.07 | 21.81 | 21.85 | 21.7907 | 625859 |
| 1779921000 | 21.805 | 0 | 0.02 | 21.8 | 21.8199 | 21.7903 | 457972 |
| 1779834600 | 21.8 | 0.06 | 0.28 | 21.8 | 21.81 | 21.77 | 456545 |
| 1779489000 | 21.74 | -0.01 | -0.05 | 21.78 | 21.78 | 21.72 | 397001 |
| 1779402600 | 21.75 | 0.02 | 0.09 | 21.7 | 21.7599 | 21.68 | 806445 |
| 1779316200 | 21.73 | 0.08 | 0.37 | 21.67 | 21.75 | 21.6501 | 731593 |
| 1779229800 | 21.65 | -0.05 | -0.23 | 21.67 | 21.68 | 21.625 | 1470711 |
| 1779143400 | 21.7 | -0.01 | -0.05 | 21.73 | 21.75 | 21.68 | 549528 |
| 1778884200 | 21.71 | -0.07 | -0.30 | 21.74 | 21.74 | 21.6901 | 488487 |
| 1778797800 | 21.775 | -0.02 | -0.07 | 21.81 | 21.8299 | 21.77 | 442083 |
| 1778711400 | 21.79 | -0.01 | -0.05 | 21.79 | 21.81 | 21.76 | 580590 |
| 1778625000 | 21.8 | -0.02 | -0.09 | 21.8 | 21.8 | 21.7723 | 465945 |
| 1778538600 | 21.82 | -0.04 | -0.18 | 21.84 | 21.86 | 21.82 | 454195 |
| 1778279400 | 21.86 | 0.04 | 0.18 | 21.85 | 21.8771 | 21.85 | 353559 |
| 1778193000 | 21.82 | -0.04 | -0.18 | 21.89 | 21.89 | 21.81 | 399365 |
| 1778106600 | 21.86 | 0.06 | 0.30 | 21.86 | 21.87 | 21.84 | 748336 |
| 1778020200 | 21.795 | 0.02 | 0.07 | 21.79 | 21.8299 | 21.79 | 473745 |
| 1777933800 | 21.78 | -0.04 | -0.16 | 21.8 | 21.8054 | 21.74 | 625848 |
| 1777674600 | 21.815 | -0.08 | -0.34 | 21.83 | 21.8699 | 21.805 | 437090 |
| 1777588200 | 21.89 | 0.03 | 0.14 | 21.89 | 21.91 | 21.87 | 610026 |
| 1777501800 | 21.86 | -0.07 | -0.30 | 21.9 | 21.9 | 21.84 | 353110 |
| 1777415400 | 21.925 | -0.02 | -0.07 | 21.91 | 21.93 | 21.9 | 381980 |
| 1777329000 | 21.94 | -0.03 | -0.11 | 21.96 | 21.965 | 21.92 | 690865 |
| 1777069800 | 21.965 | 0.02 | 0.11 | 21.94 | 21.9799 | 21.915 | 345910 |
| 1776983400 | 21.94 | -0.01 | -0.05 | 21.97 | 21.97 | 21.9045 | 646819 |
| 1776897000 | 21.95 | 0.02 | 0.09 | 21.98 | 21.985 | 21.95 | 394542 |
| 1776810600 | 21.93 | -0.07 | -0.30 | 21.98 | 21.989 | 21.93 | 486388 |
| 1776724200 | 21.995 | 0.01 | 0.02 | 22 | 22.01 | 21.98 | 405636 |
| 1776465000 | 21.99 | 0.06 | 0.30 | 22.01 | 22.03 | 21.98 | 410976 |
| 1776378600 | 21.925 | -0.03 | -0.11 | 21.97 | 21.9701 | 21.92 | 619251 |
| 1776292200 | 21.95 | -0.02 | -0.09 | 21.95 | 21.97 | 21.943 | 970827 |
| 1776205800 | 21.97 | 0.04 | 0.18 | 21.93 | 21.97 | 21.93 | 448648 |
| 1776119400 | 21.93 | 0.04 | 0.18 | 21.87 | 21.93 | 21.87 | 515504 |
| 1775860200 | 21.8899 | -0.03 | -0.14 | 21.91 | 21.92 | 21.88 | 429164 |
| 1775773800 | 21.92 | 0.03 | 0.14 | 21.91 | 21.9399 | 21.87 | 580097 |
| 1775687400 | 21.89 | 0.04 | 0.18 | 21.96 | 21.96 | 21.88 | 622838 |
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.
