Premium
ishares ibonds Oct 2027 Term Tips ETF (IBID)
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 | -0.095 | -0.360805165211 | 26.33 | 26.38 | 26.235 | 28837 | 26.29582906 | SP |
| 4 | -0.015 | -0.0571428571429 | 26.25 | 26.39 | 26.23 | 29770 | 26.30689074 | SP |
| 12 | 0.145 | 0.555768493676 | 26.09 | 26.39 | 25.99 | 32699 | 26.1864272 | SP |
| 26 | 0.205 | 0.787552823665 | 26.03 | 26.39 | 25.75 | 27658 | 26.05661585 | SP |
| 52 | 0.1135 | 0.43450797236 | 26.1215 | 26.39 | 25.75 | 18754 | 26.05989061 | SP |
| 156 | 1.264 | 5.06187177125 | 24.971 | 28.4688 | 24.66 | 11520 | 25.91165317 | SP |
| 260 | 1.264 | 5.06187177125 | 24.971 | 28.4688 | 24.66 | 11520 | 25.91165317 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 26.235 | -0.03 | -0.10 | 26.21 | 26.25 | 26.21 | 18851 |
| 1781735400 | 26.26 | -0.02 | -0.08 | 26.32 | 26.32 | 26.24 | 40213 |
| 1781649000 | 26.28 | -0.04 | -0.13 | 26.3 | 26.31 | 26.27 | 44035 |
| 1781562600 | 26.315 | -0.03 | -0.10 | 26.3 | 26.32 | 26.2901 | 21963 |
| 1781303400 | 26.3418 | 0 | 0.01 | 26.36 | 26.36 | 26.3 | 21880 |
| 1781217000 | 26.34 | -0.03 | -0.09 | 26.33 | 26.38 | 26.33 | 16095 |
| 1781130600 | 26.365 | 0.04 | 0.13 | 26.33 | 26.3688 | 26.33 | 16781 |
| 1781044200 | 26.33 | -0.04 | -0.13 | 26.3 | 26.38 | 26.3 | 40719 |
| 1780957800 | 26.365 | 0 | 0.02 | 26.37 | 26.3899 | 26.34 | 21964 |
| 1780698600 | 26.36 | 0.02 | 0.07 | 26.37 | 26.37 | 26.34 | 9828 |
| 1780612200 | 26.3407 | -0.01 | -0.05 | 26.38 | 26.38 | 26.34 | 13858 |
| 1780525800 | 26.355 | 0.02 | 0.08 | 26.39 | 26.39 | 26.32 | 6195 |
| 1780439400 | 26.335 | 0.01 | 0.02 | 26.33 | 26.35 | 26.305 | 8839 |
| 1780353000 | 26.33 | 0.02 | 0.08 | 26.35 | 26.35 | 26.315 | 41391 |
| 1780093800 | 26.31 | 0 | 0.00 | 26.31 | 26.3237 | 26.31 | 59288 |
| 1780007400 | 26.31 | 0.02 | 0.10 | 26.33 | 26.35 | 26.29 | 22847 |
| 1779921000 | 26.285 | 0 | 0.02 | 26.27 | 26.2999 | 26.27 | 20517 |
| 1779834600 | 26.28 | -0.01 | -0.02 | 26.24 | 26.31 | 26.24 | 36930 |
| 1779489000 | 26.2855 | 0.01 | 0.02 | 26.29 | 26.36 | 26.23 | 69904 |
| 1779402600 | 26.28 | 0.01 | 0.03 | 26.25 | 26.33 | 26.2466 | 52392 |
| 1779316200 | 26.2731 | -0.02 | -0.08 | 26.32 | 26.32 | 26.27 | 14305 |
| 1779229800 | 26.295 | -0.01 | -0.04 | 26.3 | 26.3299 | 26.2902 | 16930 |
| 1779143400 | 26.305 | 0 | 0.02 | 26.35 | 26.35 | 26.2875 | 76856 |
| 1778884200 | 26.3 | 0.02 | 0.08 | 26.27 | 26.3099 | 26.265 | 8278 |
| 1778797800 | 26.2781 | -0.01 | -0.03 | 26.29 | 26.29 | 26.2781 | 19015 |
| 1778711400 | 26.285 | -0.01 | -0.02 | 26.33 | 26.33 | 26.275 | 13311 |
| 1778625000 | 26.29 | 0.04 | 0.15 | 26.29 | 26.2909 | 26.265 | 10239 |
| 1778538600 | 26.25 | 0.03 | 0.13 | 26.22 | 26.27 | 26.22 | 15836 |
| 1778279400 | 26.2155 | 0.03 | 0.11 | 26.21 | 26.2399 | 26.18 | 13520 |
| 1778193000 | 26.186 | -0.01 | -0.05 | 26.2 | 26.2299 | 26.18 | 16589 |
| 1778106600 | 26.2 | -0.03 | -0.11 | 26.22 | 26.2439 | 26.1801 | 7328 |
| 1778020200 | 26.23 | 0 | 0.02 | 26.29 | 26.29 | 26.22 | 50587 |
| 1777933800 | 26.226 | 0 | 0.00 | 26.27 | 26.27 | 26.22 | 60085 |
| 1777674600 | 26.225 | 0.04 | 0.13 | 26.26 | 26.26 | 26.19 | 97351 |
| 1777588200 | 26.19 | 0 | 0.00 | 26.14 | 26.24 | 26.14 | 31950 |
| 1777501800 | 26.19 | -0.01 | -0.04 | 26.26 | 26.26 | 26.1501 | 19123 |
| 1777415400 | 26.1999 | -0.01 | -0.02 | 26.21 | 26.2499 | 26.19 | 24199 |
| 1777329000 | 26.205 | 0.03 | 0.11 | 26.23 | 26.23 | 26.1891 | 12402 |
| 1777069800 | 26.175 | 0.04 | 0.14 | 26.19 | 26.19 | 26.145 | 17119 |
| 1776983400 | 26.1397 | 0.01 | 0.06 | 26.17 | 26.17 | 26.115 | 8462 |
| 1776897000 | 26.125 | 0.02 | 0.10 | 26.16 | 26.16 | 26.0801 | 21677 |
| 1776810600 | 26.1 | 0.01 | 0.02 | 26.08 | 26.1195 | 26.08 | 7659 |
| 1776724200 | 26.095 | -0.01 | -0.04 | 26.15 | 26.15 | 26.08 | 13056 |
| 1776465000 | 26.105 | 0 | 0.00 | 26.1 | 26.1262 | 26.08 | 29033 |
| 1776378600 | 26.105 | 0 | 0.02 | 26.15 | 26.15 | 26.105 | 8640 |
| 1776292200 | 26.1 | 0.01 | 0.04 | 26.1 | 26.13 | 26.0507 | 15781 |
| 1776205800 | 26.09 | -0.01 | -0.04 | 26.14 | 26.14 | 26.08 | 27084 |
| 1776119400 | 26.1 | 0.04 | 0.13 | 26.08 | 26.1 | 26.08 | 23583 |
| 1775860200 | 26.065 | -0.01 | -0.02 | 26.09 | 26.09 | 26.035 | 18118 |
| 1775773800 | 26.07 | 0.02 | 0.08 | 26.04 | 26.08 | 26.0201 | 15569 |
| 1775687400 | 26.05 | -0.04 | -0.15 | 26.08 | 26.08 | 26.01 | 14018 |
| 1775601000 | 26.0888 | 0.02 | 0.07 | 26.11 | 26.11 | 26.0411 | 45657 |
| 1775514600 | 26.07 | 0.02 | 0.09 | 26.12 | 26.12 | 26.05 | 6757 |
| 1775169000 | 26.0465 | 0.06 | 0.22 | 26.03 | 26.06 | 26.02 | 342404 |
| 1775082600 | 25.99 | -0.13 | -0.48 | 26.07 | 26.07 | 25.99 | 62082 |
| 1774996200 | 26.115 | 0.01 | 0.06 | 26.18 | 26.18 | 26.09 | 100064 |
| 1774909800 | 26.1 | 0.02 | 0.06 | 26.04 | 26.1272 | 26.04 | 31775 |
| 1774650600 | 26.085 | 0.05 | 0.17 | 26.05 | 26.09 | 26.05 | 4156 |
| 1774564200 | 26.04 | 0.04 | 0.13 | 26.09 | 26.0999 | 26.01 | 10201 |
| 1774477800 | 26.005 | -0.06 | -0.21 | 26.03 | 26.08 | 26.005 | 15124 |
| 1774391400 | 26.06 | 0 | 0.02 | 26.04 | 26.09 | 26.01 | 13302 |
| 1774305000 | 26.055 | -0.05 | -0.17 | 26.08 | 26.08 | 26.055 | 7866 |
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.
