Premium
ishares ibonds 2028 Term High Yield and Income ETF (IBHH)
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 | -0.09 | -0.383795309168 | 23.45 | 23.5487 | 23.27 | 154570 | 23.39512824 | SP |
| 4 | -0.26 | -1.10076206605 | 23.62 | 23.75 | 23.27 | 86498 | 23.503727 | SP |
| 12 | 0.08 | 0.343642611684 | 23.28 | 23.82 | 22.92 | 73804 | 23.48267801 | SP |
| 26 | -0.29 | -1.22621564482 | 23.65 | 23.98 | 22.92 | 58498 | 23.5285955 | SP |
| 52 | 0.12 | 0.516351118761 | 23.24 | 24.2 | 22.7934 | 47645 | 23.4413797 | SP |
| 156 | -1.3996 | -5.65275691045 | 24.7596 | 25.28 | 21.33 | 22283 | 23.25558663 | SP |
| 260 | -1.6 | -6.41025641026 | 24.96 | 25.28 | 21.33 | 22224 | 23.25558663 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 23.36 | 0.03 | 0.13 | 23.32 | 23.44 | 23.32 | 84013 |
| 1741905000 | 23.33 | -0.03 | -0.13 | 23.35 | 23.39 | 23.27 | 68200 |
| 1741818600 | 23.36 | 0.02 | 0.09 | 23.5 | 23.5 | 23.36 | 141685 |
| 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 | 36427 |
| 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 | 24425 |
| 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 | 162276 |
| 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 | 23.53 | 23.21 | 114306 |
| 1734478200 | 23.58 | -0.02 | -0.06 | 23.61 | 23.62722 | 23.55 | 86318 |
| 1734391800 | 23.595 | 0.06 | 0.28 | 23.61 | 23.63 | 23.55 | 65001 |
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
