Premium
ishares ibonds 2028 Term High Yield and Income ETF (IBHH)
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 | -0.01 | -0.0425531914894 | 23.5 | 23.52 | 23.42 | 190566 | 23.49176685 | SP |
| 4 | -0.04 | -0.169995750106 | 23.53 | 23.59 | 23.39 | 134176 | 23.48900626 | SP |
| 12 | 0.18 | 0.772200772201 | 23.31 | 23.64 | 23.31 | 114421 | 23.50584506 | SP |
| 26 | -0.15 | -0.634517766497 | 23.64 | 23.83 | 22.85 | 122616 | 23.59023423 | SP |
| 52 | -0.05 | -0.212404418012 | 23.54 | 23.92 | 22.85 | 103961 | 23.64058677 | SP |
| 156 | 1.11 | 4.95978552279 | 22.38 | 24.38 | 21.555 | 61595 | 23.48233669 | SP |
| 260 | -1.47 | -5.88942307692 | 24.96 | 25.28 | 21.33 | 43856 | 23.46661921 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167400 | 23.49 | -0.02 | -0.08 | 23.51 | 23.52 | 23.47 | 193633 |
| 1781821800 | 23.5099 | 0.07 | 0.29 | 23.48 | 23.52 | 23.48 | 452372 |
| 1781735400 | 23.442 | -0.05 | -0.20 | 23.48 | 23.52 | 23.42 | 131952 |
| 1781649000 | 23.49 | 0.02 | 0.06 | 23.47 | 23.5199 | 23.47 | 90987 |
| 1781562600 | 23.4748 | 0.02 | 0.11 | 23.5 | 23.51 | 23.47 | 86954 |
| 1781303400 | 23.45 | 0.01 | 0.04 | 23.39 | 23.48 | 23.39 | 114990 |
| 1781217000 | 23.44 | 0.01 | 0.05 | 23.4 | 23.508 | 23.4 | 245946 |
| 1781130600 | 23.4287 | -0.02 | -0.09 | 23.43 | 23.46 | 23.42 | 56068 |
| 1781044200 | 23.45 | 0.02 | 0.09 | 23.42 | 23.4799 | 23.41 | 79891 |
| 1780957800 | 23.43 | 0.04 | 0.17 | 23.41 | 23.44 | 23.4 | 221829 |
| 1780698600 | 23.39 | -0.1 | -0.40 | 23.43 | 23.43 | 23.39 | 86879 |
| 1780612200 | 23.485 | 0.04 | 0.15 | 23.46 | 23.5 | 23.46 | 39798 |
| 1780525800 | 23.45 | -0.02 | -0.06 | 23.46 | 23.4699 | 23.43 | 65384 |
| 1780439400 | 23.465 | 0.02 | 0.06 | 23.48 | 23.48 | 23.4522 | 71214 |
| 1780353000 | 23.45 | -0.14 | -0.57 | 23.46 | 23.47 | 23.43 | 74274 |
| 1780093800 | 23.585 | 0.02 | 0.08 | 23.58 | 23.59 | 23.55 | 264667 |
| 1780007400 | 23.565 | 0.01 | 0.04 | 23.57 | 23.58 | 23.54 | 153596 |
| 1779921000 | 23.555 | -0.01 | -0.04 | 23.52 | 23.5799 | 23.52 | 69433 |
| 1779834600 | 23.565 | 0.04 | 0.17 | 23.53 | 23.57 | 23.53 | 108930 |
| 1779489000 | 23.525 | 0.01 | 0.06 | 23.49 | 23.55 | 23.49 | 275365 |
| 1779402600 | 23.51 | 0.01 | 0.04 | 23.46 | 23.54 | 23.46 | 135800 |
| 1779316200 | 23.5 | 0.06 | 0.26 | 23.44 | 23.54 | 23.44 | 74524 |
| 1779229800 | 23.44 | -0.03 | -0.13 | 23.46 | 23.47 | 23.42 | 102754 |
| 1779143400 | 23.47 | 0.01 | 0.04 | 23.46 | 23.485 | 23.445 | 51667 |
| 1778884200 | 23.46 | -0.06 | -0.26 | 23.43 | 23.4799 | 23.43 | 89848 |
| 1778797800 | 23.52 | 0 | 0.01 | 23.51 | 23.53 | 23.49 | 109819 |
| 1778711400 | 23.518 | 0.04 | 0.16 | 23.52 | 23.5201 | 23.476 | 120216 |
| 1778625000 | 23.48 | -0.01 | -0.04 | 23.47 | 23.5 | 23.46 | 89258 |
| 1778538600 | 23.49 | -0.07 | -0.30 | 23.51 | 23.545 | 23.49 | 84053 |
| 1778279400 | 23.56 | 0.07 | 0.30 | 23.56 | 23.57 | 23.525 | 74011 |
| 1778193000 | 23.49 | -0.07 | -0.28 | 23.54 | 23.58 | 23.4803 | 54413 |
| 1778106600 | 23.555 | 0.04 | 0.15 | 23.52 | 23.57 | 23.5101 | 86520 |
| 1778020200 | 23.52 | 0.04 | 0.19 | 23.53 | 23.54 | 23.5 | 158712 |
| 1777933800 | 23.475 | -0.06 | -0.23 | 23.5 | 23.52 | 23.45 | 83925 |
| 1777674600 | 23.53 | -0.1 | -0.42 | 23.53 | 23.55 | 23.51 | 61249 |
| 1777588200 | 23.63 | 0.06 | 0.27 | 23.62 | 23.64 | 23.59 | 89092 |
| 1777501800 | 23.5671 | -0.04 | -0.18 | 23.61 | 23.61 | 23.5419 | 60510 |
| 1777415400 | 23.61 | 0.02 | 0.08 | 23.61 | 23.61 | 23.58 | 46543 |
| 1777329000 | 23.59 | 0.01 | 0.04 | 23.55 | 23.61 | 23.55 | 31122 |
| 1777069800 | 23.58 | 0.02 | 0.08 | 23.56 | 23.62 | 23.56 | 60517 |
| 1776983400 | 23.56 | -0.06 | -0.25 | 23.55 | 23.63 | 23.55 | 59636 |
| 1776897000 | 23.62 | 0.06 | 0.25 | 23.62 | 23.62 | 23.575 | 46724 |
| 1776810600 | 23.56 | -0.04 | -0.17 | 23.58 | 23.59 | 23.54 | 182570 |
| 1776724200 | 23.6 | 0 | 0.00 | 23.63 | 23.63 | 23.54 | 44503 |
| 1776465000 | 23.6 | 0.08 | 0.34 | 23.61 | 23.62 | 23.58 | 65192 |
| 1776378600 | 23.52 | -0.03 | -0.13 | 23.54 | 23.5736 | 23.51 | 821502 |
| 1776292200 | 23.55 | -0.02 | -0.08 | 23.57 | 23.57 | 23.53 | 105950 |
| 1776205800 | 23.57 | 0.04 | 0.17 | 23.59 | 23.59 | 23.5321 | 54103 |
| 1776119400 | 23.53 | 0.04 | 0.17 | 23.46 | 23.53 | 23.46 | 61184 |
| 1775860200 | 23.4899 | -0.07 | -0.30 | 23.58 | 23.58 | 23.4704 | 50400 |
| 1775773800 | 23.56 | 0.03 | 0.13 | 23.52 | 23.575 | 23.4901 | 44688 |
| 1775687400 | 23.53 | 0.1 | 0.43 | 23.6 | 23.6 | 23.46 | 158443 |
| 1775601000 | 23.43 | -0.02 | -0.09 | 23.48 | 23.48 | 23.3701 | 71507 |
| 1775514600 | 23.45 | 0.06 | 0.26 | 23.41 | 23.46 | 23.4 | 76105 |
| 1775169000 | 23.39 | 0.02 | 0.06 | 23.31 | 23.44 | 23.31 | 63481 |
| 1775082600 | 23.375 | -0.1 | -0.40 | 23.34 | 23.4 | 23.34 | 93607 |
| 1774996200 | 23.47 | 0.13 | 0.56 | 23.41 | 23.485 | 23.4 | 114705 |
| 1774909800 | 23.34 | 0.01 | 0.04 | 23.31 | 23.3899 | 23.31 | 52602 |
| 1774650600 | 23.33 | 0 | 0.00 | 22.96 | 23.379 | 22.96 | 146202 |
| 1774564200 | 23.33 | -0.12 | -0.51 | 23.38 | 23.43 | 23.3001 | 74902 |
| 1774477800 | 23.45 | 0.04 | 0.17 | 23.5 | 23.5 | 23.43 | 50267 |
| 1774391400 | 23.41 | -0.04 | -0.17 | 23.46 | 23.46 | 22.85 | 116381 |
| 1774305000 | 23.45 | 0.1 | 0.43 | 23.47 | 23.51 | 23.42 | 215793 |
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.
