Premium
iShares Interest Rate Hedged LongTerm Corporate Bond ETF (IGBH)
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 | -0.2002 | -0.819484240688 | 24.43 | 24.4647 | 24.23 | 46996 | 24.36013073 | SP |
| 4 | -0.1502 | -0.616078753076 | 24.38 | 24.59 | 24.23 | 40764 | 24.41916575 | SP |
| 12 | -0.0002 | -0.000825423029301 | 24.23 | 24.6 | 24.11 | 27816 | 24.38014117 | SP |
| 26 | -0.1002 | -0.411837237978 | 24.33 | 24.6 | 23.34 | 55214 | 24.14538928 | SP |
| 52 | -0.0602 | -0.247838616715 | 24.29 | 24.8 | 23.34 | 57160 | 24.3170858 | SP |
| 156 | -0.4502 | -1.82414910859 | 24.68 | 25.0386 | 21.85 | 87217 | 24.00923882 | SP |
| 260 | -0.9902 | -3.92624900872 | 25.22 | 25.74 | 14.55 | 94050 | 24.1473551 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 24.2298 | -0.07 | -0.29 | 24.1649 | 24.26 | 24.1501 | 14976 |
| 1734651000 | 24.3002 | -0.04 | -0.16 | 24.32 | 24.34 | 24.27 | 92895 |
| 1734564600 | 24.34 | -0.1 | -0.41 | 24.44 | 24.4647 | 24.2765 | 53767 |
| 1734478200 | 24.44 | -0.01 | -0.02 | 24.44 | 24.45 | 24.41 | 60510 |
| 1734391800 | 24.445 | 0.04 | 0.16 | 24.44 | 24.445 | 24.4101 | 14295 |
| 1734132600 | 24.405 | -0.05 | -0.18 | 24.446 | 24.45 | 24.4 | 12892 |
| 1734046200 | 24.45 | -0.04 | -0.16 | 24.44 | 24.45 | 24.405 | 23416 |
| 1733959800 | 24.49 | 0.03 | 0.12 | 24.48 | 24.52 | 24.46 | 44801 |
| 1733873400 | 24.46 | 0.04 | 0.16 | 24.4496 | 24.46 | 24.4307 | 34378 |
| 1733787000 | 24.42 | 0.01 | 0.04 | 24.49 | 24.49 | 24.3925 | 138465 |
| 1733527800 | 24.41 | -0.01 | -0.02 | 24.41 | 24.42 | 24.3905 | 51041 |
| 1733441400 | 24.415 | 0.01 | 0.04 | 24.42 | 24.45 | 24.41 | 10192 |
| 1733355000 | 24.4053 | -0.01 | -0.04 | 24.44 | 24.46 | 24.4053 | 28506 |
| 1733268600 | 24.415 | -0.11 | -0.43 | 24.45 | 24.46 | 24.4012 | 18532 |
| 1733182200 | 24.52 | 0.03 | 0.12 | 24.54 | 24.59 | 24.462 | 48698 |
| 1732917840 | 24.49 | 0.04 | 0.14 | 24.47 | 24.53 | 24.47 | 57279 |
| 1732750200 | 24.455 | 0.01 | 0.06 | 24.44 | 24.51 | 24.43 | 18833 |
| 1732663800 | 24.44 | 0.02 | 0.08 | 24.43 | 24.45 | 24.411 | 10703 |
| 1732577400 | 24.421 | 0.03 | 0.13 | 24.45 | 24.4599 | 24.42 | 34378 |
| 1732318200 | 24.389 | 0.01 | 0.04 | 24.38 | 24.39 | 24.351 | 17226 |
| 1732231800 | 24.3781 | 0.03 | 0.12 | 24.36 | 24.4089 | 24.3588 | 20125 |
| 1732145400 | 24.3493 | -0.04 | -0.17 | 24.36 | 24.37 | 24.33 | 19795 |
| 1732059000 | 24.39 | 0.01 | 0.04 | 24.37 | 24.39 | 24.34 | 12459 |
| 1731972600 | 24.3798 | -0.01 | -0.04 | 24.37 | 24.39 | 24.35 | 21008 |
| 1731713400 | 24.389 | 0.03 | 0.14 | 24.3424 | 24.389 | 24.32 | 7479 |
| 1731627000 | 24.355 | -0.03 | -0.11 | 24.39 | 24.42 | 24.35 | 44277 |
| 1731540600 | 24.3817 | -0.09 | -0.37 | 24.47 | 24.47 | 24.3817 | 28046 |
| 1731454200 | 24.4721 | -0.09 | -0.39 | 24.57 | 24.5778 | 24.47 | 12750 |
| 1731367800 | 24.5668 | 0.02 | 0.09 | 24.57 | 24.6 | 24.52 | 27807 |
| 1731108600 | 24.545 | 0.05 | 0.20 | 24.5 | 24.56 | 24.49 | 27848 |
| 1731022200 | 24.495 | 0.08 | 0.32 | 24.4777 | 24.4999 | 24.4601 | 28032 |
| 1730935800 | 24.4175 | 0.16 | 0.68 | 24.35 | 24.43 | 24.34 | 74651 |
| 1730849400 | 24.2535 | 0.08 | 0.35 | 24.18 | 24.2535 | 24.18 | 5498 |
| 1730763000 | 24.17 | -0.09 | -0.37 | 24.17 | 24.2 | 24.13 | 65449 |
| 1730500200 | 24.2609 | 0 | 0.00 | 24.27 | 24.3 | 24.255 | 14372 |
| 1730413800 | 24.26 | -0.07 | -0.29 | 24.32 | 24.32 | 24.25 | 30271 |
| 1730327400 | 24.33 | -0.01 | -0.04 | 24.3701 | 24.38 | 24.33 | 8434 |
| 1730241000 | 24.34 | 0.02 | 0.08 | 24.31 | 24.35 | 24.3 | 23394 |
| 1730154600 | 24.32 | 0 | 0.01 | 24.32 | 24.37 | 24.32 | 20584 |
| 1729895400 | 24.3183 | 0.01 | 0.03 | 24.32 | 24.355 | 24.3183 | 31692 |
| 1729809000 | 24.31 | 0.01 | 0.04 | 24.32 | 24.32 | 24.302 | 18838 |
| 1729722600 | 24.3 | -0.06 | -0.23 | 24.34 | 24.34 | 24.2836 | 10346 |
| 1729636200 | 24.355 | 0.05 | 0.19 | 24.3 | 24.355 | 24.28 | 16732 |
| 1729549800 | 24.31 | -0.04 | -0.16 | 24.36 | 24.3774 | 24.31 | 16220 |
| 1729290600 | 24.35 | -0.07 | -0.29 | 24.43 | 24.44 | 24.35 | 38387 |
| 1729204200 | 24.42 | -0.02 | -0.08 | 24.46 | 24.4788 | 24.42 | 19143 |
| 1729117800 | 24.4399 | 0.01 | 0.06 | 24.41 | 24.4399 | 24.3727 | 5316 |
| 1729031400 | 24.425 | -0.04 | -0.14 | 24.41 | 24.4288 | 24.39 | 17505 |
| 1728945000 | 24.46 | 0.07 | 0.31 | 24.37 | 24.46 | 24.325 | 15274 |
| 1728685800 | 24.385 | 0.02 | 0.06 | 24.37 | 24.39 | 24.36 | 5316 |
| 1728599400 | 24.37 | 0 | 0.00 | 24.36 | 24.385 | 24.35 | 6588 |
| 1728513000 | 24.3698 | 0.06 | 0.24 | 24.32 | 24.37 | 24.2993 | 11389 |
| 1728426600 | 24.3125 | 0.06 | 0.25 | 24.29 | 24.315 | 24.26 | 15129 |
| 1728340200 | 24.2511 | -0.01 | -0.04 | 24.28 | 24.29 | 24.25 | 13312 |
| 1728081000 | 24.26 | 0.11 | 0.45 | 24.27 | 24.27 | 24.21 | 19323 |
| 1727994600 | 24.151 | -0.02 | -0.10 | 24.18 | 24.19 | 24.151 | 14035 |
| 1727908200 | 24.1753 | -0.09 | -0.36 | 24.14 | 24.19 | 24.1141 | 14826 |
| 1727821800 | 24.2619 | -0.01 | -0.03 | 24.24 | 24.2619 | 24.182 | 19660 |
| 1727735400 | 24.27 | 0.02 | 0.09 | 24.25 | 24.2803 | 24.2405 | 12889 |
| 1727476200 | 24.2488 | 0.02 | 0.08 | 24.23 | 24.27 | 24.23 | 21160 |
| 1727389800 | 24.23 | 0.02 | 0.08 | 24.21 | 24.23 | 24.2 | 7837 |
| 1727303400 | 24.21 | -0.06 | -0.25 | 24.24 | 24.24 | 24.2099 | 24090 |
| 1727217000 | 24.27 | 0.03 | 0.13 | 24.27 | 24.28 | 24.235 | 21829 |
| 1727130600 | 24.2376 | 0 | 0.02 | 24.24 | 24.28 | 24.23 | 5524 |
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
