Premium
ishares ibonds Oct 2032 Term Tips ETF (IBII)
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 | -0.58 | -2.28346456693 | 25.4 | 25.41 | 24.735 | 5911 | 25.04049837 | SP |
| 4 | -0.4101 | -1.62543945525 | 25.2301 | 25.65 | 24.735 | 4278 | 25.29596637 | SP |
| 12 | -1.38 | -5.26717557252 | 26.2 | 26.23 | 24.735 | 3815 | 25.35706126 | SP |
| 26 | -0.82 | -3.19812792512 | 25.64 | 27.21 | 24.735 | 2657 | 25.42746834 | SP |
| 52 | -0.91 | -3.53672755538 | 25.73 | 27.21 | 24.735 | 2877 | 25.37986175 | SP |
| 156 | 0.035 | 0.14121444422 | 24.785 | 27.21 | 24.1573 | 2924 | 25.28927679 | SP |
| 260 | 0.035 | 0.14121444422 | 24.785 | 27.21 | 24.1573 | 2924 | 25.28927679 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 24.82 | 0.08 | 0.32 | 24.83 | 24.84 | 24.81 | 3074 |
| 1734651000 | 24.74 | -0.14 | -0.56 | 24.8175 | 24.8384 | 24.735 | 2585 |
| 1734564600 | 24.8799 | -0.38 | -1.50 | 25.1 | 25.12 | 24.8799 | 14880 |
| 1734478200 | 25.26 | -0.04 | -0.16 | 25.28 | 25.31 | 25.26 | 2289 |
| 1734391800 | 25.2998 | -0.04 | -0.14 | 25.369 | 25.37 | 25.2904 | 6378 |
| 1734132600 | 25.3358 | -0.08 | -0.33 | 25.4 | 25.41 | 25.31 | 3421 |
| 1734046200 | 25.42 | -0.07 | -0.27 | 25.475 | 25.4935 | 25.42 | 5432 |
| 1733959800 | 25.49 | -0.04 | -0.15 | 25.51 | 25.528 | 25.4828 | 1362 |
| 1733873400 | 25.5294 | -0.02 | -0.08 | 25.49 | 25.5294 | 25.485 | 5132 |
| 1733787000 | 25.55 | -0.04 | -0.14 | 25.55 | 25.5685 | 25.55 | 5268 |
| 1733527800 | 25.585 | 0.03 | 0.10 | 25.65 | 25.65 | 25.559 | 3720 |
| 1733441400 | 25.56 | -0.02 | -0.09 | 25.53 | 25.56 | 25.53 | 394 |
| 1733355000 | 25.5823 | 0.06 | 0.24 | 25.51 | 25.61 | 25.51 | 3496 |
| 1733268600 | 25.52 | 0.01 | 0.04 | 25.53 | 25.545 | 25.5167 | 2940 |
| 1733182200 | 25.51 | -0.01 | -0.04 | 25.48 | 25.5411 | 25.48 | 3703 |
| 1732917840 | 25.52 | 0.1 | 0.41 | 25.4952 | 25.52 | 25.4952 | 1450 |
| 1732750200 | 25.4165 | 0.09 | 0.34 | 25.42 | 25.449 | 25.4165 | 1127 |
| 1732663800 | 25.3311 | -0.07 | -0.29 | 25.39 | 25.39 | 25.3311 | 5597 |
| 1732577400 | 25.4038 | 0.16 | 0.62 | 25.38 | 25.4038 | 25.3664 | 2473 |
| 1732318200 | 25.2462 | 0.02 | 0.08 | 25.2301 | 25.2791 | 25.2301 | 9643 |
| 1732231800 | 25.225 | -0.05 | -0.18 | 25.27 | 25.27 | 25.225 | 650 |
| 1732145400 | 25.27 | -0.01 | -0.02 | 25.29 | 25.3 | 25.26 | 18354 |
| 1732059000 | 25.2763 | 0.04 | 0.14 | 25.285 | 25.3069 | 25.271 | 3978 |
| 1731972600 | 25.24 | 0.06 | 0.24 | 25.18 | 25.26 | 25.18 | 17605 |
| 1731713400 | 25.18 | 0.01 | 0.04 | 25.1 | 25.22 | 25.1 | 6569 |
| 1731627000 | 25.17 | -0.03 | -0.10 | 25.215 | 25.239 | 25.16 | 2612 |
| 1731540600 | 25.195 | -0.02 | -0.08 | 25.2472 | 25.25 | 25.17 | 3068 |
| 1731454200 | 25.2154 | -0.15 | -0.58 | 25.221 | 25.25 | 25.2154 | 8837 |
| 1731367800 | 25.3633 | -0.09 | -0.34 | 25.4 | 25.4 | 25.36 | 4983 |
| 1731108600 | 25.4501 | 0.04 | 0.17 | 25.49 | 25.49 | 25.4501 | 702 |
| 1731022200 | 25.4057 | 0.12 | 0.46 | 25.355 | 25.42 | 25.35 | 7001 |
| 1730935800 | 25.29 | -0.03 | -0.11 | 25.18 | 25.3385 | 25.18 | 5630 |
| 1730849400 | 25.3168 | -0 | -0.01 | 25.3 | 25.34 | 25.239 | 8587 |
| 1730763000 | 25.32 | 0.07 | 0.27 | 25.365 | 25.38 | 25.265 | 5977 |
| 1730500200 | 25.2524 | -0.12 | -0.47 | 25.41 | 25.41 | 25.2518 | 1003 |
| 1730413800 | 25.3723 | -0.05 | -0.19 | 25.37 | 25.41 | 25.35 | 2008 |
| 1730327400 | 25.42 | 0.03 | 0.13 | 25.52 | 25.52 | 25.42 | 1127 |
| 1730241000 | 25.3878 | 0.03 | 0.11 | 25.31 | 25.3878 | 25.3 | 834 |
| 1730154600 | 25.36 | -0.06 | -0.24 | 25.39 | 25.39 | 25.3239 | 1751 |
| 1729895400 | 25.42 | -0.08 | -0.31 | 25.55 | 25.55 | 25.4137 | 2825 |
| 1729809000 | 25.5 | 0.04 | 0.14 | 25.461 | 25.55 | 25.461 | 3765 |
| 1729722600 | 25.465 | -0.09 | -0.34 | 25.468 | 25.48 | 25.465 | 4364 |
| 1729636200 | 25.5512 | 0.01 | 0.03 | 25.61 | 25.61 | 25.5365 | 4626 |
| 1729549800 | 25.5447 | -0.2 | -0.76 | 25.67 | 25.67 | 25.5447 | 2236 |
| 1729290600 | 25.74 | 0.05 | 0.19 | 25.76 | 25.76 | 25.73 | 1788 |
| 1729204200 | 25.69 | -0.07 | -0.27 | 25.7 | 25.7 | 25.6702 | 9428 |
| 1729117800 | 25.7604 | 0.02 | 0.06 | 25.785 | 25.8 | 25.76 | 643 |
| 1729031400 | 25.7437 | 0.04 | 0.17 | 25.785 | 25.8 | 25.7437 | 1181 |
| 1728945000 | 25.7 | -0.06 | -0.25 | 25.64 | 25.7 | 25.64 | 2326 |
| 1728685800 | 25.7637 | 0 | 0.01 | 25.76 | 25.7637 | 25.76 | 7 |
| 1728599400 | 25.76 | 0.08 | 0.29 | 25.69 | 25.76 | 25.69 | 2195 |
| 1728513000 | 25.685 | -0.05 | -0.21 | 25.655 | 25.6854 | 25.6247 | 723 |
| 1728426600 | 25.739 | 0.04 | 0.17 | 25.739 | 25.739 | 25.739 | 11 |
| 1728340200 | 25.6949 | -0.03 | -0.12 | 25.68 | 25.7057 | 25.68 | 482 |
| 1728081000 | 25.725 | -0.23 | -0.87 | 25.8 | 25.82 | 25.725 | 2178 |
| 1727994600 | 25.9517 | -0.12 | -0.46 | 26.03 | 26.03 | 25.9517 | 518 |
| 1727908200 | 26.0706 | -0.05 | -0.19 | 26.0706 | 26.0706 | 26.0706 | 113 |
| 1727821800 | 26.12 | -0.1 | -0.38 | 26.1 | 26.16 | 26.1 | 807 |
| 1727735400 | 26.22 | 0.01 | 0.04 | 26.21 | 26.22 | 26.21 | 253 |
| 1727476200 | 26.21 | 0.07 | 0.29 | 26.2 | 26.23 | 26.1867 | 2059 |
| 1727389800 | 26.135 | -0.05 | -0.20 | 26.18 | 26.18 | 26.135 | 94 |
| 1727303400 | 26.1863 | -0.11 | -0.41 | 26.235 | 26.235 | 26.1863 | 92 |
| 1727217000 | 26.295 | 0.08 | 0.32 | 26.295 | 26.295 | 26.295 | 0 |
| 1727130600 | 26.2103 | -0.01 | -0.06 | 26.18 | 26.2352 | 26.18 | 497 |
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
