Premium
ishares ibonds 1 to 5 Year Tips Ladder ETF (LDRI)
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 | -0.65 | -2.53807106599 | 25.61 | 25.61 | 24.92 | 5110 | 25.07241474 | SP |
| 4 | -0.7 | -2.72798129384 | 25.66 | 25.66 | 24.92 | 7587 | 25.51300768 | SP |
| 12 | -0.61 | -2.38560813453 | 25.57 | 25.71 | 24.92 | 9681 | 25.56472719 | SP |
| 26 | -0.25 | -0.991669972233 | 25.21 | 25.774 | 24.92 | 8167 | 25.47798146 | SP |
| 52 | -0.29 | -1.14851485149 | 25.25 | 25.87 | 24.92 | 5989 | 25.45076681 | SP |
| 156 | -0.08 | -0.319488817891 | 25.04 | 26.38 | 24.765 | 5422 | 25.41072579 | SP |
| 260 | -0.08 | -0.319488817891 | 25.04 | 26.38 | 24.765 | 5422 | 25.41072579 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783549800 | 24.96 | 0 | 0.00 | 24.96 | 25.01 | 24.94 | 8742 |
| 1783463400 | 24.96 | -0.01 | -0.04 | 24.98 | 24.98 | 24.9301 | 7064 |
| 1783377000 | 24.97 | 0.03 | 0.14 | 24.92 | 24.97 | 24.92 | 2443 |
| 1783031400 | 24.9362 | -0.59 | -2.33 | 24.95 | 24.95 | 24.925 | 6670 |
| 1782945000 | 25.5304 | -0.04 | -0.17 | 25.61 | 25.61 | 25.5304 | 4264 |
| 1782858600 | 25.575 | -0.01 | -0.02 | 25.56 | 25.61 | 25.54 | 6426 |
| 1782772200 | 25.58 | 0.01 | 0.06 | 25.59 | 25.6 | 25.575 | 1671 |
| 1782513000 | 25.565 | -0.01 | -0.02 | 25.54 | 25.58 | 25.54 | 6415 |
| 1782426600 | 25.57 | 0.05 | 0.18 | 25.56 | 25.57 | 25.535 | 1987 |
| 1782340200 | 25.525 | 0.02 | 0.10 | 25.49 | 25.55 | 25.49 | 8069 |
| 1782253800 | 25.5001 | -0.01 | -0.06 | 25.53 | 25.53 | 25.5 | 526 |
| 1782167400 | 25.515 | -0.03 | -0.12 | 25.62 | 25.62 | 25.515 | 2170 |
| 1781821800 | 25.5447 | 0.03 | 0.12 | 25.51 | 25.56 | 25.47 | 9540 |
| 1781735400 | 25.515 | -0.12 | -0.47 | 25.63 | 25.66 | 25.515 | 11499 |
| 1781649000 | 25.635 | -0.01 | -0.02 | 25.63 | 25.64 | 25.63 | 1269 |
| 1781562600 | 25.64 | 0.03 | 0.10 | 25.64 | 25.64 | 25.63 | 9616 |
| 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 |
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.
