Premium
ishares ibonds Dec 2031 Term Corporate ETF (IBDW)
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 | 0.0799 | 0.391666666667 | 20.4 | 20.52 | 20.3601 | 235627 | 20.4295018 | SP |
| 4 | 0.0799 | 0.391666666667 | 20.4 | 20.52 | 20.1 | 330445 | 20.27461904 | SP |
| 12 | -0.0701 | -0.341119221411 | 20.55 | 20.84 | 20.1 | 337424 | 20.47406926 | SP |
| 26 | -0.1301 | -0.631246967492 | 20.61 | 21.39 | 20.1 | 284525 | 20.71805658 | SP |
| 52 | -0.0801 | -0.389591439689 | 20.56 | 21.39 | 19.78 | 249805 | 20.54908295 | SP |
| 156 | -3.4701 | -14.4889352818 | 23.95 | 24.15 | 18.775 | 161721 | 20.35679909 | SP |
| 260 | -4.5605 | -18.2125684893 | 25.0404 | 26.64 | 18.775 | 136717 | 20.42577842 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738020600 | 20.51 | 0.1 | 0.49 | 20.45 | 20.52 | 20.45 | 270692 |
| 1737761400 | 20.41 | 0.04 | 0.20 | 20.42 | 20.4284 | 20.37 | 154939 |
| 1737675000 | 20.37 | 0 | 0.00 | 20.37 | 20.37 | 20.37 | 0 |
| 1737588600 | 20.37 | -0.04 | -0.20 | 20.41 | 20.415 | 20.3601 | 217215 |
| 1737502200 | 20.41 | 0.06 | 0.29 | 20.41 | 20.42 | 20.384 | 311892 |
| 1737156600 | 20.35 | -0.01 | -0.05 | 20.39 | 20.39 | 20.3224 | 299134 |
| 1737070200 | 20.36 | 0.04 | 0.20 | 20.3 | 20.39 | 20.27 | 342565 |
| 1736983800 | 20.32 | 0.19 | 0.94 | 20.3 | 20.33 | 20.28 | 244414 |
| 1736897400 | 20.13 | 0.03 | 0.15 | 20.13 | 20.145 | 20.1 | 354589 |
| 1736811000 | 20.1 | -0.05 | -0.25 | 20.18 | 20.18 | 20.1 | 1113049 |
| 1736551800 | 20.15 | -0.15 | -0.74 | 20.25 | 20.27 | 20.13 | 318836 |
| 1736379000 | 20.3 | 0.03 | 0.15 | 20.32 | 20.32 | 20.255 | 244369 |
| 1736292600 | 20.27 | -0.05 | -0.25 | 20.31 | 20.32 | 20.24 | 496219 |
| 1736206200 | 20.32 | -0.01 | -0.05 | 20.35 | 20.35 | 20.31 | 247482 |
| 1735947000 | 20.33 | -0.06 | -0.29 | 20.42 | 20.4297 | 20.33 | 194573 |
| 1735860600 | 20.39 | 0.04 | 0.20 | 20.42 | 20.425 | 20.3315 | 275512 |
| 1735687800 | 20.35 | -0.05 | -0.25 | 20.4 | 20.45 | 20.33 | 241117 |
| 1735601400 | 20.4 | 0.08 | 0.39 | 20.39 | 20.4 | 20.3525 | 357242 |
| 1735342200 | 20.32 | -0.05 | -0.25 | 20.35 | 20.36 | 20.31 | 1010090 |
| 1735255800 | 20.37 | 0.04 | 0.20 | 20.28 | 20.37 | 20.27 | 395669 |
| 1735077840 | 20.33 | 0.03 | 0.15 | 20.28 | 20.34 | 20.2549 | 304487 |
| 1734996600 | 20.3 | -0.03 | -0.15 | 20.35 | 20.355 | 20.28 | 562242 |
| 1734737400 | 20.33 | 0.05 | 0.25 | 20.36 | 20.4 | 20.315 | 523567 |
| 1734651000 | 20.28 | -0.12 | -0.59 | 20.39 | 20.39 | 20.2301 | 276715 |
| 1734564600 | 20.4 | -0.2 | -0.97 | 20.53 | 20.54 | 20.33 | 225919 |
| 1734478200 | 20.6 | -0.02 | -0.10 | 20.6 | 20.62 | 20.5801 | 278672 |
| 1734391800 | 20.62 | 0.02 | 0.10 | 20.63 | 20.6307 | 20.58 | 269204 |
| 1734132600 | 20.6 | -0.07 | -0.34 | 20.64 | 20.65 | 20.58 | 169706 |
| 1734046200 | 20.67 | -0.07 | -0.34 | 20.73 | 20.73 | 20.65 | 274201 |
| 1733959800 | 20.74 | -0.02 | -0.10 | 20.8 | 20.8 | 20.72 | 274314 |
| 1733873400 | 20.76 | -0.01 | -0.05 | 20.76 | 20.79 | 20.73 | 887132 |
| 1733787000 | 20.77 | -0.05 | -0.24 | 20.79 | 20.7982 | 20.765 | 187439 |
| 1733527800 | 20.82 | 0.05 | 0.24 | 20.82 | 20.8288 | 20.77 | 181671 |
| 1733441400 | 20.77 | 0 | 0.00 | 20.76 | 20.7766 | 20.72 | 373383 |
| 1733355000 | 20.77 | 0.07 | 0.34 | 20.69 | 20.78 | 20.67 | 240271 |
| 1733268600 | 20.7 | -0.05 | -0.24 | 20.74 | 20.775 | 20.7 | 1087148 |
| 1733182200 | 20.75 | -0.06 | -0.29 | 20.68 | 20.76 | 20.6788 | 121524 |
| 1732917840 | 20.81 | 0.08 | 0.39 | 20.84 | 20.84 | 20.78 | 84677 |
| 1732750200 | 20.73 | 0.05 | 0.24 | 20.74 | 20.75 | 20.6801 | 221551 |
| 1732663800 | 20.68 | -0.04 | -0.19 | 20.72 | 20.7388 | 20.63 | 202716 |
| 1732577400 | 20.72 | 0.18 | 0.88 | 20.72 | 20.734 | 20.665 | 225597 |
| 1732318200 | 20.54 | 0.01 | 0.05 | 20.55 | 20.5602 | 20.52 | 392680 |
| 1732231800 | 20.5295 | -0 | -0.00 | 20.55 | 20.5853 | 20.515 | 208134 |
| 1732145400 | 20.53 | -0.05 | -0.24 | 20.55 | 20.572 | 20.52 | 157236 |
| 1732059000 | 20.58 | 0.05 | 0.24 | 20.59 | 20.62 | 20.56 | 209529 |
| 1731972600 | 20.53 | 0.03 | 0.15 | 20.52 | 20.55 | 20.48 | 239359 |
| 1731713400 | 20.5 | 0.02 | 0.10 | 20.44 | 20.54 | 20.405 | 297018 |
| 1731627000 | 20.48 | -0.02 | -0.10 | 20.52 | 20.55 | 20.4552 | 283178 |
| 1731540600 | 20.5 | -0.03 | -0.15 | 20.61 | 20.6137 | 20.485 | 237614 |
| 1731454200 | 20.53 | -0.1 | -0.48 | 20.58 | 20.61 | 20.51 | 864049 |
| 1731367800 | 20.63 | -0.05 | -0.24 | 20.63 | 20.65 | 20.6147 | 115863 |
| 1731108600 | 20.68 | 0.01 | 0.05 | 20.65 | 20.7101 | 20.65 | 173916 |
| 1731022200 | 20.67 | 0.16 | 0.78 | 20.56 | 20.6866 | 20.53 | 438266 |
| 1730935800 | 20.51 | -0.11 | -0.53 | 20.47 | 20.5399 | 20.4531 | 410940 |
| 1730849400 | 20.62 | 0.04 | 0.19 | 20.55 | 20.63 | 20.52 | 280613 |
| 1730763000 | 20.58 | 0.09 | 0.44 | 20.58 | 20.625 | 20.5474 | 257513 |
| 1730500200 | 20.49 | -0.15 | -0.73 | 20.6 | 20.62 | 20.4701 | 176769 |
| 1730413800 | 20.64 | -0.03 | -0.15 | 20.66 | 20.68 | 20.595 | 290987 |
| 1730327400 | 20.67 | -0.04 | -0.19 | 20.73 | 20.7795 | 20.66 | 171014 |
| 1730241000 | 20.71 | 0.01 | 0.05 | 20.66 | 20.72 | 20.61 | 166671 |
| 1730154600 | 20.7 | -0.02 | -0.10 | 20.75 | 20.75 | 20.6607 | 181445 |
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
