Premium
ishares ibonds Dec 2032 Term Corporate ETF (IBDX)
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 | -0.28 | -1.10935023772 | 25.24 | 25.29 | 24.98 | 232567 | 25.12355749 | SP |
| 4 | -0.31 | -1.22675108825 | 25.27 | 25.29 | 24.8899 | 226894 | 25.1005019 | SP |
| 12 | -0.36 | -1.42180094787 | 25.32 | 25.525 | 24.8899 | 210967 | 25.19860552 | SP |
| 26 | -0.59 | -2.30919765166 | 25.55 | 26.53 | 24.8899 | 318037 | 25.45422399 | SP |
| 52 | -0.03 | -0.120048019208 | 24.99 | 26.77 | 24.75 | 281584 | 25.44274496 | SP |
| 156 | 0.37 | 1.50467669784 | 24.59 | 26.77 | 22.67 | 190328 | 25.03621325 | SP |
| 260 | -0.28 | -1.10935023772 | 25.24 | 26.77 | 22.67 | 153697 | 25.018863 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780698600 | 24.96 | -0.15 | -0.60 | 25.02 | 25.026 | 24.96 | 604098 |
| 1780612200 | 25.11 | 0.04 | 0.16 | 25.12 | 25.14 | 25.105 | 121337 |
| 1780525800 | 25.07 | -0.05 | -0.20 | 25.06 | 25.08 | 25.04 | 255944 |
| 1780439400 | 25.12 | 0.01 | 0.04 | 25.14 | 25.14 | 25.1013 | 330195 |
| 1780353000 | 25.111 | -0.14 | -0.55 | 25.08 | 25.115 | 25.0399 | 295318 |
| 1780093800 | 25.25 | 0.03 | 0.12 | 25.24 | 25.29 | 25.235 | 160040 |
| 1780007400 | 25.22 | 0.04 | 0.16 | 25.18 | 25.25 | 25.16 | 297409 |
| 1779921000 | 25.18 | 0.01 | 0.04 | 25.16 | 25.2 | 25.16 | 177248 |
| 1779834600 | 25.17 | 0.09 | 0.36 | 25.17 | 25.175 | 25.125 | 214876 |
| 1779489000 | 25.08 | 0.01 | 0.06 | 25.17 | 25.17 | 25.04 | 288502 |
| 1779402600 | 25.065 | 0.01 | 0.02 | 25 | 25.085 | 24.97 | 146941 |
| 1779316200 | 25.06 | 0.14 | 0.56 | 24.93 | 25.08 | 24.9201 | 140330 |
| 1779229800 | 24.92 | -0.09 | -0.36 | 24.93 | 24.9668 | 24.8899 | 655047 |
| 1779143400 | 25.01 | -0.03 | -0.12 | 25.06 | 25.08 | 24.975 | 185659 |
| 1778884200 | 25.04 | -0.11 | -0.44 | 25.03 | 25.0574 | 25.01 | 220591 |
| 1778797800 | 25.15 | -0.03 | -0.12 | 25.21 | 25.21 | 25.14 | 179237 |
| 1778711400 | 25.18 | 0.02 | 0.08 | 25.15 | 25.18 | 25.11 | 189678 |
| 1778625000 | 25.161 | -0.05 | -0.21 | 25.16 | 25.1695 | 25.13 | 168917 |
| 1778538600 | 25.215 | -0.06 | -0.24 | 25.245 | 25.26 | 25.2113 | 164179 |
| 1778279400 | 25.275 | 0.07 | 0.30 | 25.27 | 25.29 | 25.25 | 119536 |
| 1778193000 | 25.2 | -0.07 | -0.26 | 25.31 | 25.31 | 25.1866 | 173717 |
| 1778106600 | 25.265 | 0.09 | 0.38 | 25.25 | 25.28 | 25.2411 | 182779 |
| 1778020200 | 25.17 | 0.04 | 0.16 | 25.16 | 25.206 | 25.16 | 170791 |
| 1777933800 | 25.13 | -0.06 | -0.24 | 25.16 | 25.165 | 25.065 | 120941 |
| 1777674600 | 25.19 | -0.1 | -0.40 | 25.19 | 25.26 | 25.17 | 142789 |
| 1777588200 | 25.29 | 0.06 | 0.24 | 25.28 | 25.3075 | 25.245 | 149946 |
| 1777501800 | 25.23 | -0.11 | -0.41 | 25.27 | 25.28 | 25.2 | 157202 |
| 1777415400 | 25.335 | -0.02 | -0.06 | 25.31 | 25.3373 | 25.3 | 146534 |
| 1777329000 | 25.35 | -0.04 | -0.16 | 25.39 | 25.4 | 25.3333 | 135894 |
| 1777069800 | 25.39 | 0.03 | 0.12 | 25.35 | 25.42 | 25.335 | 135556 |
| 1776983400 | 25.36 | -0.05 | -0.20 | 25.42 | 25.43 | 25.315 | 169779 |
| 1776897000 | 25.41 | 0.03 | 0.12 | 25.45 | 25.47 | 25.41 | 126815 |
| 1776810600 | 25.38 | -0.09 | -0.35 | 25.45 | 25.45 | 25.38 | 122516 |
| 1776724200 | 25.47 | 0 | 0.00 | 25.46 | 25.49 | 25.44 | 214915 |
| 1776465000 | 25.47 | 0.11 | 0.41 | 25.5 | 25.525 | 25.46 | 178511 |
| 1776378600 | 25.365 | -0.06 | -0.22 | 25.46 | 25.46 | 25.36 | 149052 |
| 1776292200 | 25.42 | -0.01 | -0.04 | 25.42 | 25.4399 | 25.4002 | 261082 |
| 1776205800 | 25.43 | 0.06 | 0.24 | 25.38 | 25.45 | 25.375 | 141738 |
| 1776119400 | 25.37 | 0.06 | 0.24 | 25.31 | 25.39 | 25.295 | 250350 |
| 1775860200 | 25.31 | -0.04 | -0.16 | 25.34 | 25.36 | 25.3 | 156325 |
| 1775773800 | 25.35 | 0.02 | 0.08 | 25.32 | 25.3885 | 25.285 | 135624 |
| 1775687400 | 25.33 | 0.07 | 0.28 | 25.41 | 25.41 | 25.3 | 154129 |
| 1775601000 | 25.26 | 0.06 | 0.24 | 25.23 | 25.26 | 25.115 | 234968 |
| 1775514600 | 25.2 | -0.04 | -0.14 | 25.2 | 25.24 | 25.1701 | 182972 |
| 1775169000 | 25.235 | 0.04 | 0.18 | 25.16 | 25.26 | 25.14 | 148807 |
| 1775082600 | 25.19 | -0.08 | -0.32 | 25.2 | 25.2382 | 25.1499 | 188687 |
| 1774996200 | 25.27 | 0.14 | 0.56 | 25.22 | 25.2963 | 25.205 | 247605 |
| 1774909800 | 25.13 | 0.09 | 0.36 | 25.16 | 25.19 | 25.12 | 485131 |
| 1774650600 | 25.04 | 0.01 | 0.04 | 24.99 | 25.06 | 24.97 | 372555 |
| 1774564200 | 25.03 | -0.18 | -0.71 | 25.11 | 25.16 | 25.015 | 311979 |
| 1774477800 | 25.21 | 0.07 | 0.26 | 25.25 | 25.255 | 25.195 | 191813 |
| 1774391400 | 25.145 | -0.06 | -0.24 | 25.12 | 25.19 | 25.09 | 372516 |
| 1774305000 | 25.205 | 0.11 | 0.44 | 25.15 | 25.2682 | 25.11 | 235023 |
| 1774045800 | 25.095 | -0.2 | -0.79 | 25.19 | 25.205 | 25.08 | 169927 |
| 1773959400 | 25.295 | 0.05 | 0.20 | 25.15 | 25.31 | 25.14 | 344318 |
| 1773873000 | 25.245 | -0.14 | -0.55 | 25.34 | 25.37 | 25.245 | 215883 |
| 1773786600 | 25.385 | 0.1 | 0.38 | 25.34 | 25.39 | 25.34 | 164625 |
| 1773700200 | 25.29 | 0.1 | 0.40 | 25.32 | 25.33 | 25.2598 | 144017 |
| 1773441000 | 25.19 | -0.05 | -0.20 | 25.32 | 25.32 | 25.1625 | 328228 |
| 1773354600 | 25.24 | -0.16 | -0.63 | 25.37 | 25.395 | 25.2 | 239100 |
| 1773268200 | 25.4 | -0.1 | -0.40 | 25.49 | 25.545 | 25.37 | 447862 |
| 1773181800 | 25.503 | -0.09 | -0.34 | 25.59 | 25.6 | 25.5 | 458631 |
| 1773095400 | 25.59 | 0.08 | 0.31 | 25.48 | 25.605 | 25.465 | 258796 |
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.
