
ishares ibonds 2028 Term High Yield and Income ETF (IBHH)
AMEX
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.23 | -0.975816716165 | 23.57 | 23.575 | 23.33 | 148908 | 23.43924431 | SP |
4 | -0.3 | -1.26903553299 | 23.64 | 23.75 | 23.33 | 79461 | 23.52941399 | SP |
12 | -0.05 | -0.213766566909 | 23.39 | 23.82 | 22.92 | 76324 | 23.46480225 | SP |
26 | -0.25 | -1.05977108944 | 23.59 | 23.98 | 22.92 | 57295 | 23.53472483 | SP |
52 | 0.09 | 0.387096774194 | 23.25 | 24.2 | 22.7934 | 46863 | 23.44088951 | SP |
156 | -1.4196 | -5.73353365967 | 24.7596 | 25.28 | 21.33 | 22143 | 23.2543358 | SP |
260 | -1.62 | -6.49038461538 | 24.96 | 25.28 | 21.33 | 22084 | 23.2543358 | SP |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1741732200 | 23.34 | -0.07 | -0.30 | 23.46 | 23.48 | 23.33 | 161173 |
1741645800 | 23.41 | -0.11 | -0.47 | 23.52 | 23.52 | 23.4 | 289715 |
1741390200 | 23.52 | 0.05 | 0.21 | 23.45 | 23.5487 | 23.45 | 112079 |
1741303800 | 23.47 | -0.1 | -0.42 | 23.53 | 23.53 | 23.45 | 83247 |
1741217400 | 23.57 | 0.04 | 0.15 | 23.57 | 23.575 | 23.48 | 98326 |
1741131000 | 23.535 | 0.02 | 0.11 | 23.525 | 23.59 | 23.47 | 93811 |
1741044600 | 23.51 | -0.2 | -0.85 | 23.56 | 23.615 | 23.51 | 47017 |
1740785400 | 23.711 | 0.04 | 0.17 | 23.65 | 23.75 | 23.65 | 30023 |
1740699000 | 23.67 | -0.03 | -0.13 | 23.73 | 23.73 | 23.645 | 81552 |
1740612600 | 23.7 | -0.01 | -0.04 | 23.67 | 23.73 | 23.67 | 41660 |
1740526200 | 23.71 | 0.09 | 0.38 | 23.62 | 23.71 | 23.62 | 68757 |
1740439800 | 23.62 | 0.02 | 0.08 | 23.7 | 23.7 | 23.59 | 104811 |
1740180600 | 23.6 | -0.01 | -0.04 | 23.73 | 23.73 | 23.59 | 54941 |
1740094200 | 23.61 | -0.03 | -0.13 | 23.64 | 23.67 | 23.598 | 34878 |
1740007800 | 23.64 | 0.08 | 0.34 | 23.64 | 23.64 | 23.58 | 69808 |
1739921400 | 23.56 | -0.03 | -0.13 | 23.57 | 23.64 | 23.56 | 39153 |
1739575800 | 23.59 | -0.01 | -0.04 | 23.62 | 23.67 | 23.59 | 22629 |
1739489400 | 23.6 | 0.02 | 0.10 | 23.61 | 23.6365 | 23.56 | 43634 |
1739403000 | 23.5765 | -0 | -0.01 | 23.64 | 23.64 | 23.5 | 32542 |
1739316600 | 23.58 | -0 | -0.02 | 23.6 | 23.6 | 23.5107 | 42750 |
1739230200 | 23.5841 | 0.06 | 0.27 | 23.55 | 23.61 | 23.55 | 15917 |
1738971000 | 23.52 | -0.08 | -0.34 | 23.54 | 23.59 | 23.52 | 36423 |
1738884600 | 23.6 | 0.04 | 0.17 | 23.67 | 23.67 | 23.56 | 28074 |
1738798200 | 23.56 | -0.05 | -0.21 | 23.49 | 23.6547 | 23.49 | 38458 |
1738711800 | 23.61 | 0.09 | 0.40 | 23.57 | 23.61 | 23.5088 | 85254 |
1738625400 | 23.515 | -0.14 | -0.57 | 23.57 | 23.57 | 23.48 | 23891 |
1738366200 | 23.65 | -0.04 | -0.17 | 23.69 | 23.77 | 23.65 | 61714 |
1738279800 | 23.69 | 0.04 | 0.17 | 23.62 | 23.78 | 23.62 | 57991 |
1738193400 | 23.65 | -0.06 | -0.23 | 23.66 | 23.71 | 23.64 | 45920 |
1738107000 | 23.7053 | 0.03 | 0.11 | 23.69 | 23.82 | 23.66 | 33979 |
1738020600 | 23.68 | -0.01 | -0.04 | 23.67 | 23.7 | 23.65 | 23882 |
1737761400 | 23.69 | 0.06 | 0.25 | 23.715 | 23.715 | 23.63 | 79690 |
1737675000 | 23.63 | 0 | 0.00 | 23.63 | 23.63 | 23.63 | 0 |
1737588600 | 23.63 | 0.01 | 0.04 | 23.69 | 23.69 | 23.5801 | 55390 |
1737502200 | 23.62 | 0.04 | 0.17 | 23.61 | 23.67 | 23.605 | 41607 |
1737156600 | 23.58 | 0.04 | 0.16 | 23.45 | 23.61 | 23.45 | 82159 |
1737070200 | 23.5417 | 0.06 | 0.26 | 23.52 | 23.57 | 23.47 | 73869 |
1736983800 | 23.4805 | 0.1 | 0.43 | 23.45 | 23.53 | 23.425 | 56323 |
1736897400 | 23.38 | 0.04 | 0.17 | 23.45 | 23.45 | 23.3501 | 140819 |
1736811000 | 23.34 | 0.01 | 0.04 | 23.33 | 23.38 | 22.92 | 79135 |
1736551800 | 23.331 | -0.1 | -0.43 | 23.49 | 23.49 | 23.331 | 34368 |
1736379000 | 23.431 | -0.01 | -0.04 | 23.41 | 23.47 | 23.41 | 203409 |
1736292600 | 23.44 | -0.01 | -0.04 | 23.47 | 23.52 | 23.42 | 68709 |
1736206200 | 23.45 | 0.02 | 0.09 | 23.43 | 23.51 | 23.43 | 39712 |
1735947000 | 23.43 | -0.01 | -0.04 | 23.37 | 23.5 | 23.37 | 60011 |
1735860600 | 23.44 | 0.07 | 0.31 | 23.425 | 23.4518 | 23.37 | 44291 |
1735687800 | 23.3687 | -0.04 | -0.18 | 23.48 | 23.48 | 23.3409 | 57167 |
1735601400 | 23.41 | 0.08 | 0.34 | 23.47 | 23.47 | 23.3301 | 53925 |
1735342200 | 23.33 | -0.06 | -0.26 | 23.33 | 23.41 | 23.33 | 162275 |
1735255800 | 23.391 | 0.04 | 0.18 | 23.43 | 23.43 | 23.33 | 70146 |
1735077840 | 23.35 | 0.05 | 0.21 | 23.16 | 23.4 | 23.16 | 93813 |
1734996600 | 23.3 | -0.02 | -0.09 | 23.44 | 23.44 | 23.2483 | 165090 |
1734737400 | 23.32 | 0.14 | 0.60 | 23.28 | 23.37 | 23.24 | 109087 |
1734651000 | 23.18 | -0.03 | -0.13 | 23.21 | 23.33 | 23.18 | 232295 |
1734564600 | 23.21 | -0.37 | -1.57 | 23.39 | 23.455 | 23.21 | 114206 |
1734478200 | 23.58 | -0.02 | -0.06 | 23.61 | 23.62722 | 23.55 | 86318 |
1734391800 | 23.595 | 0.06 | 0.28 | 23.61 | 23.615 | 23.55 | 64901 |
1734132600 | 23.53 | -0.06 | -0.25 | 23.62 | 23.62 | 23.53 | 26159 |
1734046200 | 23.59 | -0.02 | -0.08 | 23.6 | 23.63 | 23.57 | 31051 |
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