Premium
ishares ibonds Dec 2031 Term Corporate ETF (IBDW)
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 | -0.12 | -0.580270793037 | 20.68 | 20.75 | 20.54 | 325738 | 20.63641816 | SP |
| 4 | 0.16 | 0.78431372549 | 20.4 | 20.8089 | 20.4 | 258925 | 20.63303083 | SP |
| 12 | 0.17 | 0.833742030407 | 20.39 | 20.8089 | 20.1 | 321984 | 20.42627324 | SP |
| 26 | -0.68 | -3.20150659134 | 21.24 | 21.39 | 20.1 | 301571 | 20.63352773 | SP |
| 52 | 0.12 | 0.587084148728 | 20.44 | 21.39 | 19.78 | 252369 | 20.56804447 | SP |
| 156 | -2.12 | -9.34744268078 | 22.68 | 22.9558 | 18.775 | 173920 | 20.36267226 | SP |
| 260 | -4.4804 | -17.8926854204 | 25.0404 | 26.64 | 18.775 | 142513 | 20.43270802 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741818600 | 20.55 | -0.07 | -0.34 | 20.6 | 20.6 | 20.54 | 263090 |
| 1741732200 | 20.62 | -0.09 | -0.43 | 20.71 | 20.73 | 20.61 | 301428 |
| 1741645800 | 20.71 | 0.07 | 0.34 | 20.73 | 20.7385 | 20.6868 | 212454 |
| 1741390200 | 20.64 | -0.02 | -0.07 | 20.75 | 20.75 | 20.61 | 251641 |
| 1741303800 | 20.655 | -0.03 | -0.12 | 20.68 | 20.695 | 20.62 | 600078 |
| 1741217400 | 20.68 | -0.06 | -0.29 | 20.76 | 20.805 | 20.68 | 466879 |
| 1741131000 | 20.74 | -0.02 | -0.10 | 20.79 | 20.8089 | 20.7217 | 313229 |
| 1741044600 | 20.76 | -0.04 | -0.19 | 20.69 | 20.77 | 20.6749 | 186408 |
| 1740785400 | 20.8 | 0.08 | 0.39 | 20.75 | 20.8 | 20.74 | 165405 |
| 1740699000 | 20.72 | -0.03 | -0.14 | 20.74 | 20.74 | 20.7 | 227726 |
| 1740612600 | 20.75 | 0.02 | 0.10 | 20.71 | 20.76 | 20.69 | 163063 |
| 1740526200 | 20.73 | 0.11 | 0.53 | 20.72 | 20.73 | 20.69 | 245670 |
| 1740439800 | 20.62 | 0.05 | 0.24 | 20.58 | 20.64 | 20.565 | 224310 |
| 1740180600 | 20.57 | 0.05 | 0.24 | 20.51 | 20.61 | 20.51 | 298267 |
| 1740094200 | 20.52 | 0.03 | 0.15 | 20.51 | 20.53 | 20.5 | 162086 |
| 1740007800 | 20.49 | 0.04 | 0.20 | 20.47 | 20.5 | 20.45 | 273949 |
| 1739921400 | 20.45 | -0.07 | -0.34 | 20.53 | 20.53 | 20.45 | 212719 |
| 1739575800 | 20.52 | 0.07 | 0.34 | 20.51 | 20.56 | 20.51 | 107126 |
| 1739489400 | 20.45 | 0.12 | 0.59 | 20.4 | 20.465 | 20.4 | 244050 |
| 1739403000 | 20.33 | -0.09 | -0.44 | 20.36 | 20.36 | 20.2901 | 256934 |
| 1739316600 | 20.42 | -0.03 | -0.15 | 20.43 | 20.44 | 20.4007 | 239710 |
| 1739230200 | 20.45 | 0.01 | 0.05 | 20.46 | 20.485 | 20.44 | 490020 |
| 1738971000 | 20.44 | -0.07 | -0.34 | 20.47 | 20.47 | 20.415 | 260812 |
| 1738884600 | 20.51 | -0.03 | -0.15 | 20.52 | 20.5299 | 20.4801 | 438779 |
| 1738798200 | 20.54 | 0.08 | 0.39 | 20.49 | 20.57 | 20.49 | 249875 |
| 1738711800 | 20.46 | 0.05 | 0.24 | 20.39 | 20.47 | 20.38 | 188921 |
| 1738625400 | 20.41 | -0.09 | -0.44 | 20.44 | 20.46 | 20.38 | 737034 |
| 1738366200 | 20.5 | -0.03 | -0.15 | 20.54 | 20.56 | 20.4701 | 268242 |
| 1738279800 | 20.53 | 0.03 | 0.15 | 20.54 | 20.5499 | 20.51 | 153521 |
| 1738193400 | 20.5 | -0.02 | -0.10 | 20.54 | 20.54 | 20.4444 | 221810 |
| 1738107000 | 20.52 | 0.01 | 0.05 | 20.48 | 20.52 | 20.469 | 205316 |
| 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 |
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
