Premium
iShares Investment Grade Systematic Bond ETF (IGEB)
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 | -0.205 | -0.457079152731 | 44.85 | 44.965 | 44.64 | 561336 | 44.85982477 | SP |
| 4 | -0.165 | -0.368221379156 | 44.81 | 45.29 | 44.64 | 430872 | 45.025396 | SP |
| 12 | -0.715 | -1.57627865961 | 45.36 | 45.535 | 44.4 | 259021 | 45.06007656 | SP |
| 26 | -0.985 | -2.15866754328 | 45.63 | 46.195 | 44.4 | 248567 | 45.23896157 | SP |
| 52 | -0.295 | -0.656430796618 | 44.94 | 46.46 | 44.4 | 199194 | 45.45071494 | SP |
| 156 | 1.005 | 2.30293308891 | 43.64 | 46.76 | 41.17 | 200402 | 44.98686335 | SP |
| 260 | -9.805 | -18.0073461892 | 54.45 | 54.9 | 41.081 | 129148 | 45.09511229 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783549800 | 44.645 | -0.09 | -0.19 | 44.66 | 44.675 | 44.555 | 766401 |
| 1783463400 | 44.73 | -0.23 | -0.51 | 44.85 | 44.8599 | 44.705 | 358721 |
| 1783377000 | 44.96 | 0 | 0.00 | 44.94 | 44.96 | 44.89 | 146418 |
| 1783031400 | 44.96 | 0.09 | 0.20 | 44.91 | 44.965 | 44.885 | 157738 |
| 1782945000 | 44.87 | -0.24 | -0.53 | 44.85 | 44.92 | 44.82 | 1582468 |
| 1782858600 | 45.11 | -0.17 | -0.38 | 45.24 | 45.25 | 45.11 | 3339813 |
| 1782772200 | 45.28 | 0.04 | 0.09 | 45.27 | 45.29 | 45.23 | 197069 |
| 1782513000 | 45.24 | 0.05 | 0.12 | 45.12 | 45.26 | 45.12 | 403460 |
| 1782426600 | 45.185 | 0.04 | 0.08 | 45.19 | 45.2463 | 45.1605 | 82945 |
| 1782340200 | 45.15 | 0.16 | 0.36 | 45.12 | 45.2 | 45.12 | 111068 |
| 1782253800 | 44.99 | 0.05 | 0.11 | 44.94 | 45.08 | 44.94 | 309109 |
| 1782167400 | 44.94 | -0.08 | -0.17 | 44.92 | 44.94 | 44.88 | 147243 |
| 1781821800 | 45.015 | 0.11 | 0.23 | 45.09 | 45.1499 | 45.0002 | 94519 |
| 1781735400 | 44.91 | -0.16 | -0.36 | 45.06 | 45.1194 | 44.89 | 202200 |
| 1781649000 | 45.07 | 0.05 | 0.11 | 45.05 | 45.125 | 45.04 | 105668 |
| 1781562600 | 45.02 | 0.02 | 0.04 | 45.1 | 45.13 | 45.01 | 123187 |
| 1781303400 | 45 | -0.04 | -0.08 | 44.99 | 45.035 | 44.92 | 152483 |
| 1781217000 | 45.035 | 0.28 | 0.64 | 44.83 | 45.07 | 44.76 | 138778 |
| 1781130600 | 44.75 | -0.08 | -0.17 | 44.81 | 44.8595 | 44.73 | 102803 |
| 1781044200 | 44.827 | 0.12 | 0.26 | 44.79 | 44.8387 | 44.67 | 104997 |
| 1780957800 | 44.71 | -0.04 | -0.09 | 44.83 | 44.84 | 44.69 | 167258 |
| 1780698600 | 44.75 | -0.23 | -0.51 | 44.85 | 44.85 | 44.74 | 97747 |
| 1780612200 | 44.98 | 0.08 | 0.19 | 44.98 | 45.0285 | 44.9615 | 167886 |
| 1780525800 | 44.895 | -0.1 | -0.22 | 44.88 | 44.925 | 44.8508 | 123677 |
| 1780439400 | 44.995 | -0.02 | -0.03 | 45.04 | 45.05 | 44.99 | 149031 |
| 1780353000 | 45.01 | -0.2 | -0.44 | 44.87 | 45.01 | 44.84 | 107058 |
| 1780093800 | 45.21 | 0.04 | 0.08 | 45.24 | 45.29 | 45.18 | 342472 |
| 1780007400 | 45.175 | 0.11 | 0.26 | 45.08 | 45.19 | 45.05 | 285209 |
| 1779921000 | 45.06 | 0.04 | 0.08 | 45.03 | 45.11 | 45.03 | 169376 |
| 1779834600 | 45.025 | 0.16 | 0.36 | 45.05 | 45.055 | 44.96 | 116836 |
| 1779489000 | 44.865 | 0.08 | 0.17 | 44.92 | 44.92 | 44.785 | 117298 |
| 1779402600 | 44.79 | 0.05 | 0.12 | 44.63 | 44.8101 | 44.61 | 75467 |
| 1779316200 | 44.735 | 0.27 | 0.62 | 44.49 | 44.765 | 44.485 | 147992 |
| 1779229800 | 44.46 | -0.16 | -0.36 | 44.46 | 44.548 | 44.4 | 224059 |
| 1779143400 | 44.62 | -0.06 | -0.13 | 44.73 | 44.775 | 44.585 | 166349 |
| 1778884200 | 44.68 | -0.24 | -0.53 | 44.72 | 44.74 | 44.66 | 156281 |
| 1778797800 | 44.92 | -0.06 | -0.12 | 45.04 | 45.06 | 44.92 | 231180 |
| 1778711400 | 44.975 | 0.05 | 0.12 | 44.95 | 44.975 | 44.865 | 157760 |
| 1778625000 | 44.92 | -0.15 | -0.33 | 44.94 | 44.9599 | 44.91 | 115834 |
| 1778538600 | 45.07 | -0.07 | -0.16 | 45.1 | 45.1299 | 45.0368 | 112832 |
| 1778279400 | 45.142 | 0.13 | 0.29 | 45.14 | 45.175 | 45.12 | 71528 |
| 1778193000 | 45.01 | -0.13 | -0.29 | 45.21 | 45.21 | 44.9812 | 82203 |
| 1778106600 | 45.14 | 0.18 | 0.40 | 45.15 | 45.185 | 45.12 | 102705 |
| 1778020200 | 44.96 | 0.13 | 0.29 | 44.93 | 45.0058 | 44.92 | 111099 |
| 1777933800 | 44.83 | -0.14 | -0.31 | 44.91 | 44.91 | 44.745 | 155866 |
| 1777674600 | 44.97 | -0.15 | -0.33 | 44.94 | 45.09 | 44.915 | 96090 |
| 1777588200 | 45.12 | 0.11 | 0.24 | 45.11 | 45.1599 | 45.055 | 181034 |
| 1777501800 | 45.01 | -0.22 | -0.49 | 45.14 | 45.14 | 44.98 | 153095 |
| 1777415400 | 45.23 | -0.01 | -0.02 | 45.16 | 45.23 | 45.1247 | 180696 |
| 1777329000 | 45.24 | -0.09 | -0.19 | 45.29 | 45.3263 | 45.205613 | 146718 |
| 1777069800 | 45.325 | 0.04 | 0.08 | 45.29 | 45.37 | 45.25 | 140136 |
| 1776983400 | 45.29 | -0.1 | -0.22 | 45.37 | 45.44 | 45.22 | 341677 |
| 1776897000 | 45.39 | 0.02 | 0.04 | 45.42 | 45.48 | 45.39 | 959436 |
| 1776810600 | 45.37 | -0.1 | -0.21 | 45.41 | 45.4399 | 45.31 | 230855 |
| 1776724200 | 45.465 | -0.01 | -0.01 | 45.48 | 45.48 | 45.41 | 227661 |
| 1776465000 | 45.47 | 0.22 | 0.49 | 45.49 | 45.535 | 45.41 | 222974 |
| 1776378600 | 45.25 | -0.13 | -0.29 | 45.42 | 45.42 | 45.2413 | 132217 |
| 1776292200 | 45.38 | -0.01 | -0.02 | 45.36 | 45.3999 | 45.3326 | 135918 |
| 1776205800 | 45.39 | 0.11 | 0.24 | 45.32 | 45.4299 | 45.32 | 149560 |
| 1776119400 | 45.28 | 0.15 | 0.32 | 45.12 | 45.29 | 45.12 | 184509 |
| 1775860200 | 45.135 | -0.1 | -0.22 | 45.24 | 45.255 | 45.123033 | 127103 |
| 1775773800 | 45.235 | 0.02 | 0.06 | 45.18 | 45.34 | 45.13 | 194600 |
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.
