Premium
iShares iBonds 2030 Term High Yield and Income ETF (IBHJ)
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 | -0.245 | -0.930674264008 | 26.325 | 26.42 | 26.08 | 24538 | 26.26283247 | SP |
| 4 | -0.285 | -1.08097857007 | 26.365 | 26.57 | 26.08 | 19134 | 26.35911543 | SP |
| 12 | -0.615 | -2.30380221015 | 26.695 | 26.695 | 25.93 | 18794 | 26.30678615 | SP |
| 26 | -0.5095 | -1.9161699167 | 26.5895 | 27.19 | 25.93 | 14494 | 26.43724472 | SP |
| 52 | 0.11 | 0.423565652676 | 25.97 | 27.19 | 25.32 | 12466 | 26.2787612 | SP |
| 156 | 1.18 | 4.73895582329 | 24.9 | 27.19 | 23.8554 | 9530 | 26.07058772 | SP |
| 260 | 1.18 | 4.73895582329 | 24.9 | 27.19 | 23.8554 | 9530 | 26.07058772 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732200 | 26.08 | -0.11 | -0.42 | 26.3 | 26.3 | 26.08 | 26232 |
| 1741645800 | 26.19 | -0.11 | -0.42 | 26.42 | 26.42 | 26.19 | 11101 |
| 1741390200 | 26.3 | 0.04 | 0.15 | 26.34 | 26.34 | 26.2589 | 6076 |
| 1741303800 | 26.26 | -0.1 | -0.38 | 26.36 | 26.36 | 26.2344 | 23246 |
| 1741217400 | 26.36 | 0.04 | 0.13 | 26.325 | 26.3795 | 26.26 | 56033 |
| 1741131000 | 26.325 | 0.01 | 0.02 | 26.3186 | 26.36 | 26.24 | 54375 |
| 1741044600 | 26.3186 | -0.19 | -0.72 | 26.38 | 26.4 | 26.3186 | 7520 |
| 1740785400 | 26.51 | 0.07 | 0.25 | 26.57 | 26.57 | 26.475 | 6707 |
| 1740699000 | 26.4449 | -0.1 | -0.36 | 26.54 | 26.54 | 26.4449 | 2183 |
| 1740612600 | 26.54 | 0.05 | 0.19 | 26.49 | 26.5499 | 26.49 | 14081 |
| 1740526200 | 26.49 | 0.04 | 0.15 | 26.45 | 26.49 | 26.44 | 17117 |
| 1740439800 | 26.45 | 0.09 | 0.34 | 26.361 | 26.47 | 26.361 | 25118 |
| 1740180600 | 26.361 | -0.08 | -0.30 | 26.5 | 26.5 | 26.361 | 24224 |
| 1740094200 | 26.44 | 0.01 | 0.03 | 26.4318 | 26.48 | 26.4318 | 27838 |
| 1740007800 | 26.4318 | 0.04 | 0.15 | 26.45 | 26.45 | 26.3849 | 27836 |
| 1739921400 | 26.3922 | -0.06 | -0.23 | 26.5 | 26.5 | 26.3875 | 5593 |
| 1739575800 | 26.4534 | 0.02 | 0.09 | 26.5 | 26.5 | 26.4534 | 7270 |
| 1739489400 | 26.4288 | 0.11 | 0.41 | 26.28 | 26.44 | 26.28 | 12253 |
| 1739403000 | 26.32 | -0.05 | -0.17 | 26.365 | 26.365 | 26.3 | 8741 |
| 1739316600 | 26.365 | -0.03 | -0.09 | 26.49 | 26.49 | 26.34 | 9479 |
| 1739230200 | 26.39 | 0.04 | 0.15 | 26.5 | 26.5 | 26.375 | 11142 |
| 1738971000 | 26.35 | -0.08 | -0.29 | 26.46 | 26.46 | 26.35 | 7917 |
| 1738884600 | 26.4257 | -0.05 | -0.21 | 26.48 | 26.5582 | 26.42 | 7140 |
| 1738798200 | 26.48 | 0.09 | 0.34 | 26.51 | 26.51 | 26.408 | 8828 |
| 1738711800 | 26.39 | 0.09 | 0.36 | 26.42 | 26.42 | 26.29 | 34688 |
| 1738625400 | 26.295 | -0.18 | -0.69 | 26.35 | 26.35 | 26.275 | 20813 |
| 1738366200 | 26.4778 | -0.07 | -0.25 | 26.535 | 26.57 | 26.475 | 2309 |
| 1738279800 | 26.5439 | 0.08 | 0.32 | 26.46 | 26.56 | 26.46 | 4231 |
| 1738193400 | 26.46 | -0.05 | -0.17 | 26.54 | 26.54 | 26.46 | 6934 |
| 1738107000 | 26.5053 | 0.03 | 0.10 | 26.6 | 26.6 | 26.46 | 1169 |
| 1738020600 | 26.48 | -0.09 | -0.33 | 26.5 | 26.55 | 26.48 | 62459 |
| 1737761400 | 26.569 | 0.17 | 0.64 | 26.48 | 26.605 | 26.47 | 70338 |
| 1737675000 | 26.4007 | 0 | 0.00 | 26.4007 | 26.4007 | 26.4007 | 0 |
| 1737588600 | 26.4007 | -0.08 | -0.32 | 26.47 | 26.47 | 26.4007 | 12004 |
| 1737502200 | 26.485 | 0.09 | 0.36 | 26.5 | 26.51 | 26.46 | 31700 |
| 1737156600 | 26.39 | 0.07 | 0.25 | 26.42 | 26.43 | 26.35 | 33144 |
| 1737070200 | 26.3234 | 0.06 | 0.23 | 26.29 | 26.4 | 26.26 | 11544 |
| 1736983800 | 26.2639 | 0.21 | 0.82 | 26.049 | 26.29 | 26.049 | 10309 |
| 1736897400 | 26.049 | 0.05 | 0.18 | 25.93 | 26.07 | 25.93 | 6356 |
| 1736811000 | 26.0017 | -0.01 | -0.05 | 26.29 | 26.29 | 25.93 | 6859 |
| 1736551800 | 26.0151 | -0.09 | -0.36 | 26.28 | 26.28 | 26.0151 | 9482 |
| 1736379000 | 26.11 | -0.03 | -0.11 | 26.14 | 26.14 | 26.06 | 36835 |
| 1736292600 | 26.1393 | -0.07 | -0.25 | 26.205 | 26.205 | 26.09 | 29199 |
| 1736206200 | 26.205 | -0.01 | -0.04 | 26.24 | 26.24 | 26.19 | 9962 |
| 1735947000 | 26.215 | 0.11 | 0.44 | 26.1002 | 26.25 | 26.1002 | 30397 |
| 1735860600 | 26.1002 | 0.07 | 0.25 | 26.2 | 26.2 | 26.09 | 3028 |
| 1735687800 | 26.035 | -0.01 | -0.02 | 26.04 | 26.1095 | 26.01 | 13515 |
| 1735601400 | 26.04 | -0.04 | -0.13 | 26.21 | 26.21 | 26.0275 | 9063 |
| 1735342200 | 26.075 | -0.14 | -0.52 | 26.21 | 26.21 | 26.0437 | 13251 |
| 1735255800 | 26.21 | 0.1 | 0.38 | 26.08 | 26.21 | 26.0692 | 7479 |
| 1735077840 | 26.11 | 0.09 | 0.35 | 26.03 | 26.11 | 26.03 | 53037 |
| 1734996600 | 26.02 | -0.07 | -0.27 | 26.09 | 26.09 | 26.015 | 31700 |
| 1734737400 | 26.09 | 0.15 | 0.56 | 25.945 | 26.17 | 25.945 | 15453 |
| 1734651000 | 25.945 | -0 | -0.01 | 26.07 | 26.07 | 25.945 | 13380 |
| 1734564600 | 25.9463 | -0.47 | -1.77 | 26.695 | 26.695 | 25.9463 | 18199 |
| 1734478200 | 26.415 | -0.06 | -0.21 | 26.47 | 26.47 | 26.41 | 3017 |
| 1734391800 | 26.47 | 0.08 | 0.30 | 26.34 | 26.51 | 26.34 | 6627 |
| 1734132600 | 26.39 | -0.12 | -0.43 | 26.65 | 26.65 | 26.39 | 3367 |
| 1734046200 | 26.5052 | -0.06 | -0.22 | 26.5648 | 26.5899 | 26.5052 | 8086 |
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
