Premium
ishares ibonds Oct 2028 Term Tips ETF (IBIE)
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 | -0.36 | -1.40241527074 | 25.67 | 25.67 | 25.275 | 12583 | 25.5529643 | SP |
| 4 | -0.2501 | -0.978478174968 | 25.5601 | 25.76 | 25.275 | 9192 | 25.63850381 | SP |
| 12 | -0.77 | -2.95245398773 | 26.08 | 26.08 | 25.275 | 8085 | 25.62168201 | SP |
| 26 | -0.32 | -1.24853687085 | 25.63 | 26.395 | 25.17 | 5256 | 25.6256251 | SP |
| 52 | -0.18 | -0.706159278148 | 25.49 | 26.395 | 25.15 | 4674 | 25.52080284 | SP |
| 156 | 0.355 | 1.4225606091 | 24.955 | 26.395 | 24.5788 | 5272 | 25.36319494 | SP |
| 260 | 0.355 | 1.4225606091 | 24.955 | 26.395 | 24.5788 | 5272 | 25.36319494 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 25.31 | 0.04 | 0.14 | 25.32 | 25.34 | 25.3099 | 17013 |
| 1734651000 | 25.275 | -0.03 | -0.12 | 25.32 | 25.32 | 25.275 | 4401 |
| 1734564600 | 25.305 | -0.3 | -1.15 | 25.43 | 25.43 | 25.3 | 9356 |
| 1734478200 | 25.6 | -0.03 | -0.12 | 25.59 | 25.62 | 25.59 | 9024 |
| 1734391800 | 25.63 | -0.02 | -0.08 | 25.65 | 25.66 | 25.63 | 38790 |
| 1734132600 | 25.65 | -0.05 | -0.18 | 25.67 | 25.67 | 25.64 | 1346 |
| 1734046200 | 25.695 | -0.03 | -0.10 | 25.7184 | 25.72 | 25.695 | 13940 |
| 1733959800 | 25.72 | 0 | 0.02 | 25.74 | 25.74 | 25.701 | 7449 |
| 1733873400 | 25.715 | -0 | -0.01 | 25.7 | 25.72 | 25.6907 | 9870 |
| 1733787000 | 25.7186 | -0.02 | -0.08 | 25.72 | 25.72 | 25.7005 | 10974 |
| 1733527800 | 25.74 | 0.02 | 0.08 | 25.7578 | 25.76 | 25.7265 | 4693 |
| 1733441400 | 25.72 | -0.02 | -0.08 | 25.71 | 25.72 | 25.6999 | 5287 |
| 1733355000 | 25.74 | 0.03 | 0.12 | 25.72 | 25.74 | 25.7199 | 4734 |
| 1733268600 | 25.71 | 0.03 | 0.12 | 25.7 | 25.715 | 25.6899 | 17812 |
| 1733182200 | 25.6789 | 0.06 | 0.23 | 25.65 | 25.685 | 25.65 | 2269 |
| 1732917840 | 25.62 | -0.04 | -0.16 | 25.63 | 25.6701 | 25.62 | 6036 |
| 1732750200 | 25.66 | 0.05 | 0.20 | 25.63 | 25.66 | 25.63 | 11079 |
| 1732663800 | 25.61 | -0.02 | -0.08 | 25.62 | 25.63 | 25.59 | 7506 |
| 1732577400 | 25.63 | 0.04 | 0.16 | 25.62 | 25.63 | 25.6099 | 4414 |
| 1732318200 | 25.59 | 0 | 0.00 | 25.5601 | 25.59 | 25.5601 | 5660 |
| 1732231800 | 25.59 | -0.02 | -0.08 | 25.59 | 25.62 | 25.58 | 5640 |
| 1732145400 | 25.61 | -0.01 | -0.04 | 25.59 | 25.6307 | 25.59 | 9118 |
| 1732059000 | 25.62 | 0.03 | 0.12 | 25.605 | 25.63 | 25.6 | 15646 |
| 1731972600 | 25.59 | 0.04 | 0.16 | 25.56 | 25.59 | 25.56 | 18981 |
| 1731713400 | 25.55 | 0.03 | 0.12 | 25.48 | 25.56 | 25.48 | 10344 |
| 1731627000 | 25.52 | -0.03 | -0.12 | 25.55 | 25.56 | 25.52 | 9198 |
| 1731540600 | 25.55 | 0.01 | 0.04 | 25.54 | 25.559 | 25.5301 | 9650 |
| 1731454200 | 25.54 | -0.05 | -0.20 | 25.56 | 25.5899 | 25.53 | 23863 |
| 1731367800 | 25.59 | -0.06 | -0.21 | 25.59 | 25.59 | 25.57 | 9469 |
| 1731108600 | 25.645 | 0 | 0.02 | 25.66 | 25.67 | 25.6333 | 7921 |
| 1731022200 | 25.64 | 0.04 | 0.16 | 25.63 | 25.65 | 25.61 | 19540 |
| 1730935800 | 25.6 | 0.07 | 0.27 | 25.5247 | 25.6076 | 25.5105 | 27501 |
| 1730849400 | 25.53 | -0.01 | -0.02 | 25.4898 | 25.53 | 25.4898 | 6342 |
| 1730763000 | 25.535 | -0.01 | -0.02 | 25.57 | 25.57 | 25.51 | 9493 |
| 1730500200 | 25.54 | -0.04 | -0.16 | 25.59 | 25.59 | 25.5286 | 10367 |
| 1730413800 | 25.58 | 0 | 0.00 | 25.58 | 25.5888 | 25.525 | 2588 |
| 1730327400 | 25.58 | 0 | 0.00 | 25.61 | 25.619 | 25.58 | 9625 |
| 1730241000 | 25.58 | 0.03 | 0.14 | 25.5399 | 25.58 | 25.53 | 877 |
| 1730154600 | 25.545 | -0.04 | -0.14 | 25.54 | 25.55 | 25.52 | 10851 |
| 1729895400 | 25.58 | -0.04 | -0.14 | 25.6 | 25.61 | 25.5799 | 3703 |
| 1729809000 | 25.615 | 0 | 0.02 | 25.6 | 25.63 | 25.6 | 4154 |
| 1729722600 | 25.61 | -0.06 | -0.23 | 25.63 | 25.63 | 25.5995 | 8482 |
| 1729636200 | 25.67 | 0.01 | 0.04 | 25.679 | 25.68 | 25.6592 | 6785 |
| 1729549800 | 25.66 | -0.08 | -0.29 | 25.74 | 25.74 | 25.655 | 8461 |
| 1729290600 | 25.735 | 0.02 | 0.08 | 25.74 | 25.745 | 25.73 | 610 |
| 1729204200 | 25.715 | -0.02 | -0.08 | 25.7099 | 25.72 | 25.6999 | 6842 |
| 1729117800 | 25.735 | -0.01 | -0.02 | 25.73 | 25.74 | 25.73 | 1153 |
| 1729031400 | 25.74 | 0 | 0.00 | 25.72 | 25.7599 | 25.72 | 3616 |
| 1728945000 | 25.7395 | -0.02 | -0.09 | 25.72 | 25.75 | 25.7 | 5289 |
| 1728685800 | 25.763 | 0.02 | 0.07 | 25.73 | 25.763 | 25.73 | 1174 |
| 1728599400 | 25.745 | 0.07 | 0.25 | 25.72 | 25.745 | 25.7152 | 1621 |
| 1728513000 | 25.68 | -0.03 | -0.10 | 25.67 | 25.68 | 25.65 | 3182 |
| 1728426600 | 25.705 | 0.02 | 0.08 | 25.67 | 25.705 | 25.6697 | 19667 |
| 1728340200 | 25.685 | -0.01 | -0.04 | 25.66 | 25.685 | 25.65 | 1924 |
| 1728081000 | 25.695 | -0.14 | -0.54 | 25.75 | 25.75 | 25.695 | 3767 |
| 1727994600 | 25.835 | -0.05 | -0.19 | 25.86 | 25.86 | 25.835 | 2578 |
| 1727908200 | 25.885 | 0 | 0.01 | 25.86 | 25.885 | 25.86 | 80 |
| 1727821800 | 25.8829 | -0.18 | -0.68 | 25.87 | 25.9 | 25.87 | 832 |
| 1727735400 | 26.06 | -0.02 | -0.08 | 26.08 | 26.08 | 26.0254 | 1311 |
| 1727476200 | 26.08 | 0.05 | 0.19 | 26.08 | 26.08 | 26.08 | 140 |
| 1727389800 | 26.03 | -0.05 | -0.17 | 26.07 | 26.07 | 26.03 | 2646 |
| 1727303400 | 26.075 | -0.05 | -0.19 | 26.09 | 26.09 | 26.075 | 193 |
| 1727217000 | 26.125 | 0.07 | 0.25 | 26.13 | 26.13 | 26.1199 | 3084 |
| 1727130600 | 26.06 | -0.01 | -0.02 | 26.05 | 26.06 | 25.97 | 1955 |
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
