Premium
ishares ibonds Oct 2031 Term Tips ETF (IBIH)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1569 | 0.617230527144 | 25.42 | 25.63 | 25.3886 | 4724 | 25.46570582 | SP |
| 4 | 0.4969 | 1.9812599681 | 25.08 | 25.63 | 25.01 | 4647 | 25.28631981 | SP |
| 12 | -0.0021 | -0.0082098596505 | 25.579 | 25.83 | 25.01 | 6889 | 25.36345232 | SP |
| 26 | -0.3931 | -1.51366961879 | 25.97 | 26.46 | 25.01 | 4610 | 25.54472874 | SP |
| 52 | 0.0269 | 0.105283757339 | 25.55 | 26.46 | 24.9789 | 4046 | 25.51115863 | SP |
| 156 | 0.7719 | 3.11187260633 | 24.805 | 26.46 | 24.2349 | 3768 | 25.41804612 | SP |
| 260 | 0.7719 | 3.11187260633 | 24.805 | 26.46 | 24.2349 | 3768 | 25.41804612 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738711800 | 25.5769 | 0.04 | 0.14 | 25.49 | 25.5769 | 25.49 | 1082 |
| 1738625400 | 25.54 | 0.04 | 0.16 | 25.61 | 25.63 | 25.51 | 4408 |
| 1738366200 | 25.5 | 0.08 | 0.31 | 25.45 | 25.5 | 25.41 | 3946 |
| 1738279800 | 25.42 | 0 | 0.00 | 25.46 | 25.479 | 25.42 | 4129 |
| 1738193400 | 25.42 | -0.04 | -0.16 | 25.43 | 25.43 | 25.39 | 5264 |
| 1738107000 | 25.46 | 0.02 | 0.08 | 25.42 | 25.46 | 25.3886 | 5871 |
| 1738020600 | 25.44 | 0.12 | 0.49 | 25.45 | 25.45 | 25.39 | 2475 |
| 1737761400 | 25.3165 | 0.06 | 0.22 | 25.26 | 25.3165 | 25.26 | 1482 |
| 1737675000 | 25.26 | 0 | 0.00 | 25.26 | 25.26 | 25.26 | 0 |
| 1737588600 | 25.26 | -0.04 | -0.16 | 25.27 | 25.27 | 25.2452 | 7215 |
| 1737502200 | 25.3 | 0.01 | 0.04 | 25.31 | 25.31 | 25.26 | 2627 |
| 1737156600 | 25.29 | 0 | 0.02 | 25.31 | 25.31 | 25.28 | 5443 |
| 1737070200 | 25.285 | 0.07 | 0.26 | 25.24 | 25.31 | 25.24 | 2638 |
| 1736983800 | 25.22 | 0.17 | 0.68 | 25.2 | 25.23 | 25.1899 | 12020 |
| 1736897400 | 25.05 | 0.01 | 0.04 | 25.06 | 25.06 | 25.0288 | 697 |
| 1736811000 | 25.04 | 0 | 0.00 | 25.06 | 25.06 | 25.01 | 1595 |
| 1736551800 | 25.04 | -0.12 | -0.48 | 25.08 | 25.089 | 25.0371 | 2197 |
| 1736379000 | 25.16 | 0.07 | 0.28 | 25.08 | 25.16 | 25.08 | 10125 |
| 1736292600 | 25.09 | -0.02 | -0.08 | 25.08 | 25.1 | 25.06 | 6874 |
| 1736206200 | 25.11 | 0 | 0.02 | 25.09 | 25.1192 | 25.0701 | 4029 |
| 1735947000 | 25.105 | -0.05 | -0.18 | 25.16 | 25.16 | 25.105 | 4633 |
| 1735860600 | 25.15 | 0.03 | 0.12 | 25.16 | 25.16 | 25.15 | 1006 |
| 1735687800 | 25.12 | -0.02 | -0.08 | 25.17 | 25.17 | 25.1 | 7777 |
| 1735601400 | 25.14 | 0.09 | 0.36 | 25.15 | 25.15 | 25.11 | 16417 |
| 1735342200 | 25.05 | -0.05 | -0.20 | 25.09 | 25.09 | 25.05 | 2339 |
| 1735255800 | 25.1 | 0.01 | 0.04 | 25.03 | 25.1094 | 25.03 | 4322 |
| 1735077840 | 25.09 | 0.04 | 0.14 | 25.03 | 25.09 | 25.0252 | 2279 |
| 1734996600 | 25.055 | -0.04 | -0.14 | 25.06 | 25.08 | 25.04 | 34370 |
| 1734737400 | 25.09 | 0.06 | 0.24 | 25.1 | 25.13 | 25.075 | 18173 |
| 1734651000 | 25.03 | -0.11 | -0.44 | 25.13 | 25.13 | 25.01 | 2278 |
| 1734564600 | 25.14 | -0.38 | -1.47 | 25.34 | 25.36 | 25.13 | 6887 |
| 1734478200 | 25.515 | -0.03 | -0.10 | 25.5 | 25.545 | 25.5 | 6417 |
| 1734391800 | 25.54 | -0.04 | -0.16 | 25.6 | 25.6 | 25.54 | 4841 |
| 1734132600 | 25.58 | -0.07 | -0.27 | 25.62 | 25.625 | 25.56 | 1842 |
| 1734046200 | 25.65 | -0.07 | -0.27 | 25.69 | 25.72 | 25.65 | 6287 |
| 1733959800 | 25.72 | 0 | 0.00 | 25.72 | 25.7301 | 25.69 | 6497 |
| 1733873400 | 25.72 | -0.03 | -0.10 | 25.71 | 25.73 | 25.68 | 4487 |
| 1733787000 | 25.745 | -0.04 | -0.14 | 25.77 | 25.77 | 25.74 | 7583 |
| 1733527800 | 25.78 | 0.03 | 0.12 | 25.83 | 25.83 | 25.765 | 5364 |
| 1733441400 | 25.75 | -0.03 | -0.12 | 25.72 | 25.75 | 25.72 | 3185 |
| 1733355000 | 25.78 | 0.06 | 0.23 | 25.71 | 25.78 | 25.71 | 3201 |
| 1733268600 | 25.72 | 0.02 | 0.08 | 25.74 | 25.74 | 25.7 | 2476 |
| 1733182200 | 25.7 | -0.01 | -0.06 | 25.68 | 25.7411 | 25.6799 | 3949 |
| 1732917840 | 25.7143 | 0.07 | 0.29 | 25.63 | 25.7143 | 25.63 | 534 |
| 1732750200 | 25.64 | 0.09 | 0.35 | 25.62 | 25.6421 | 25.62 | 4647 |
| 1732663800 | 25.55 | -0.07 | -0.27 | 25.6 | 25.6 | 25.55 | 5976 |
| 1732577400 | 25.62 | 0.12 | 0.47 | 25.59 | 25.63 | 25.59 | 5180 |
| 1732318200 | 25.5 | 0.02 | 0.10 | 25.47 | 25.51 | 25.47 | 5623 |
| 1732231800 | 25.475 | -0.04 | -0.14 | 25.5 | 25.52 | 25.4553 | 5796 |
| 1732145400 | 25.51 | -0.01 | -0.04 | 25.5 | 25.56 | 25.49 | 31743 |
| 1732059000 | 25.52 | 0.04 | 0.16 | 25.52 | 25.77 | 25.51 | 9281 |
| 1731972600 | 25.48 | 0.06 | 0.24 | 25.42 | 25.49 | 25.415 | 16771 |
| 1731713400 | 25.42 | 0.02 | 0.08 | 25.33 | 25.46 | 25.33 | 14265 |
| 1731627000 | 25.4 | -0.04 | -0.16 | 25.47 | 25.5 | 25.4 | 7325 |
| 1731540600 | 25.44 | -0.01 | -0.04 | 25.51 | 25.51 | 25.41 | 4171 |
| 1731454200 | 25.45 | -0.14 | -0.55 | 25.579 | 25.58 | 25.45 | 21052 |
| 1731367800 | 25.59 | -0.09 | -0.33 | 25.6 | 25.6 | 25.55 | 4457 |
| 1731108600 | 25.675 | 0.03 | 0.10 | 25.69 | 25.71 | 25.6501 | 3579 |
| 1731022200 | 25.65 | 0.12 | 0.47 | 25.5801 | 25.65 | 25.5801 | 4375 |
| 1730935800 | 25.53 | -0.02 | -0.08 | 25.4 | 25.559 | 25.4 | 6561 |
| 1730849400 | 25.55 | 0.02 | 0.06 | 25.5 | 25.56 | 25.46 | 2706 |
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
