Premium
ishares ibonds 1 to 5 Year Tips Ladder ETF (LDRI)
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 | -0.045 | -0.175370226033 | 25.66 | 25.665 | 25.6 | 12184 | 25.62407435 | SP |
| 4 | 0.015 | 0.05859375 | 25.6 | 25.71 | 25.42 | 10808 | 25.61679562 | SP |
| 12 | 0.195 | 0.767112509835 | 25.42 | 25.774 | 25.31 | 10959 | 25.55416994 | SP |
| 26 | 0.175 | 0.687893081761 | 25.44 | 25.774 | 25.12 | 8689 | 25.44210457 | SP |
| 52 | 0.225 | 0.886175659709 | 25.39 | 26.38 | 25.12 | 6374 | 25.44971881 | SP |
| 156 | 0.575 | 2.29632587859 | 25.04 | 26.38 | 24.765 | 5422 | 25.40913335 | SP |
| 260 | 0.575 | 2.29632587859 | 25.04 | 26.38 | 24.765 | 5422 | 25.40913335 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781303400 | 25.615 | -0.03 | -0.12 | 25.63 | 25.63 | 25.6 | 7437 |
| 1781217000 | 25.645 | 0.02 | 0.09 | 25.6 | 25.65 | 25.6 | 4729 |
| 1781130600 | 25.6218 | -0.01 | -0.05 | 25.66 | 25.66 | 25.62 | 44772 |
| 1781044200 | 25.635 | 0 | 0.00 | 25.6 | 25.64 | 25.6 | 4991 |
| 1780957800 | 25.635 | 0.03 | 0.12 | 25.625 | 25.64 | 25.625 | 2365 |
| 1780698600 | 25.605 | -0.06 | -0.23 | 25.66 | 25.665 | 25.605 | 4063 |
| 1780612200 | 25.665 | -0.01 | -0.02 | 25.7 | 25.7 | 25.645 | 13347 |
| 1780525800 | 25.67 | 0 | 0.00 | 25.63 | 25.71 | 25.63 | 4774 |
| 1780439400 | 25.67 | 0.02 | 0.06 | 25.67 | 25.67 | 25.64 | 1047 |
| 1780353000 | 25.655 | 0.02 | 0.08 | 25.66 | 25.675 | 25.64 | 6117 |
| 1780093800 | 25.635 | 0.01 | 0.04 | 25.63 | 25.67 | 25.63 | 32702 |
| 1780007400 | 25.625 | 0.02 | 0.08 | 25.61 | 25.63 | 25.605 | 4036 |
| 1779921000 | 25.6052 | 0.04 | 0.15 | 25.56 | 25.65 | 25.56 | 8627 |
| 1779834600 | 25.5678 | 0.01 | 0.05 | 25.56 | 25.59 | 25.42 | 25602 |
| 1779489000 | 25.555 | 0 | 0.00 | 25.59 | 25.59 | 25.48 | 6980 |
| 1779402600 | 25.555 | -0.05 | -0.18 | 25.55 | 25.58 | 25.48 | 3423 |
| 1779316200 | 25.6 | 0.01 | 0.02 | 25.56 | 25.6 | 25.53 | 8563 |
| 1779229800 | 25.595 | -0.04 | -0.14 | 25.57 | 25.639 | 25.57 | 12440 |
| 1779143400 | 25.63 | 0 | 0.02 | 25.61 | 25.64 | 25.61 | 3208 |
| 1778884200 | 25.625 | -0.02 | -0.07 | 25.6 | 25.64 | 25.49 | 13559 |
| 1778797800 | 25.6439 | -0.02 | -0.08 | 25.7 | 25.7 | 25.635 | 4173 |
| 1778711400 | 25.665 | 0.01 | 0.04 | 25.64 | 25.7 | 25.64 | 3101 |
| 1778625000 | 25.655 | 0.01 | 0.04 | 25.65 | 25.68 | 25.64 | 6648 |
| 1778538600 | 25.645 | 0.02 | 0.10 | 25.62 | 25.65 | 25.62 | 1297 |
| 1778279400 | 25.62 | 0.05 | 0.18 | 25.6 | 25.63 | 25.56 | 3087 |
| 1778193000 | 25.575 | -0.03 | -0.12 | 25.56 | 25.6 | 25.52 | 19997 |
| 1778106600 | 25.605 | -0.05 | -0.21 | 25.65 | 25.65 | 25.59 | 15325 |
| 1778020200 | 25.6594 | 0.01 | 0.04 | 25.65 | 25.66 | 25.65 | 6780 |
| 1777933800 | 25.65 | 0 | 0.02 | 25.65 | 25.66 | 25.63 | 7133 |
| 1777674600 | 25.645 | 0.02 | 0.08 | 25.71 | 25.71 | 25.64 | 2338 |
| 1777588200 | 25.625 | 0.02 | 0.08 | 25.62 | 25.66 | 25.61 | 11149 |
| 1777501800 | 25.605 | -0.01 | -0.04 | 25.66 | 25.66 | 25.605 | 3350 |
| 1777415400 | 25.615 | -0.01 | -0.04 | 25.68 | 25.68 | 25.61 | 4917 |
| 1777329000 | 25.625 | 0.02 | 0.08 | 25.6 | 25.65 | 25.6 | 2964 |
| 1777069800 | 25.605 | 0.05 | 0.20 | 25.56 | 25.6099 | 25.56 | 462 |
| 1776983400 | 25.555 | 0.01 | 0.04 | 25.55 | 25.56 | 25.54 | 38999 |
| 1776897000 | 25.5455 | 0.04 | 0.14 | 25.58 | 25.58 | 25.5101 | 28635 |
| 1776810600 | 25.51 | -0.01 | -0.02 | 25.58 | 25.58 | 25.4901 | 17608 |
| 1776724200 | 25.515 | -0.01 | -0.02 | 25.58 | 25.58 | 25.5 | 40583 |
| 1776465000 | 25.52 | 0 | 0.02 | 25.58 | 25.58 | 25.4915 | 11181 |
| 1776378600 | 25.515 | -0.02 | -0.06 | 25.56 | 25.56 | 25.46 | 18657 |
| 1776292200 | 25.53 | 0.02 | 0.06 | 25.57 | 25.57 | 25.5001 | 11012 |
| 1776205800 | 25.515 | -0.02 | -0.06 | 25.54 | 25.54 | 25.4901 | 10972 |
| 1776119400 | 25.53 | 0.06 | 0.23 | 25.5 | 25.56 | 25.495 | 42534 |
| 1775860200 | 25.4702 | 0.02 | 0.08 | 25.45 | 25.49 | 25.45 | 29536 |
| 1775773800 | 25.45 | 0 | 0.02 | 25.44 | 25.51 | 25.425 | 17641 |
| 1775687400 | 25.445 | 0 | 0.00 | 25.39 | 25.46 | 25.39 | 9704 |
| 1775601000 | 25.4449 | 0.03 | 0.12 | 25.42 | 25.774 | 25.4199 | 14380 |
| 1775514600 | 25.415 | 0 | 0.02 | 25.4 | 25.46 | 25.38 | 7418 |
| 1775169000 | 25.41 | -0.05 | -0.18 | 25.38 | 25.45 | 25.38 | 3518 |
| 1775082600 | 25.455 | -0 | -0.02 | 25.41 | 25.46 | 25.4001 | 2131 |
| 1774996200 | 25.459 | 0.02 | 0.09 | 25.46 | 25.51 | 25.45 | 3967 |
| 1774909800 | 25.435 | 0.05 | 0.20 | 25.42 | 25.435 | 25.31 | 9923 |
| 1774650600 | 25.385 | 0.02 | 0.07 | 25.38 | 25.3899 | 25.31 | 4651 |
| 1774564200 | 25.3665 | -0 | -0.01 | 25.36 | 25.42 | 25.36 | 1595 |
| 1774477800 | 25.37 | 0.01 | 0.02 | 25.37 | 25.38 | 25.34 | 1851 |
| 1774391400 | 25.365 | -0.03 | -0.12 | 25.36 | 25.39 | 25.36 | 1251 |
| 1774305000 | 25.395 | -0.04 | -0.16 | 25.46 | 25.46 | 25.39 | 8851 |
| 1774045800 | 25.435 | -0.04 | -0.14 | 25.42 | 25.44 | 25.42 | 961 |
| 1773959400 | 25.47 | -0.04 | -0.16 | 25.5 | 25.5 | 25.46 | 977 |
| 1773873000 | 25.5107 | 0.02 | 0.06 | 25.52 | 25.54 | 25.51 | 2364 |
| 1773786600 | 25.495 | 0.05 | 0.20 | 25.45 | 25.53 | 25.45 | 2676 |
| 1773700200 | 25.445 | 0.04 | 0.14 | 25.43 | 25.46 | 25.42 | 1273 |
| 1773441000 | 25.41 | -0.02 | -0.06 | 25.41 | 25.42 | 25.41 | 4722 |
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.
