Premium
iShares iBonds Dec 2044 Term Treasury ETF (IBGA)
NASDAQ
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 | -0.005 | -0.0205592105263 | 24.32 | 24.56 | 24.275 | 16804 | 24.35051786 | SP |
| 4 | 0.105 | 0.433705080545 | 24.21 | 24.56 | 23.9861 | 17889 | 24.19794661 | SP |
| 12 | -0.13 | -0.531806095316 | 24.445 | 24.68 | 23.595 | 13278 | 24.19472536 | SP |
| 26 | -0.405 | -1.63834951456 | 24.72 | 25.5799 | 23.595 | 10778 | 24.47447607 | SP |
| 52 | -0.185 | -0.755102040816 | 24.5 | 25.7 | 23.595 | 10787 | 24.70167635 | SP |
| 156 | -1.065 | -4.19621749409 | 25.38 | 27.415 | 23.595 | 13231 | 24.91717046 | SP |
| 260 | -1.065 | -4.19621749409 | 25.38 | 27.415 | 23.595 | 13231 | 24.91717046 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 24.4635 | 0.11 | 0.47 | 24.51 | 24.56 | 24.455 | 7101 |
| 1781735700 | 24.3488 | -0.05 | -0.19 | 24.405 | 24.43 | 24.345 | 9912 |
| 1781649300 | 24.395 | 0.12 | 0.49 | 24.31 | 24.43 | 24.31 | 24859 |
| 1781562900 | 24.2759 | 0.03 | 0.10 | 24.32 | 24.365 | 24.275 | 25343 |
| 1781303700 | 24.2506 | -0.07 | -0.29 | 24.22 | 24.26 | 24.19 | 4865 |
| 1781217300 | 24.32 | 0.27 | 1.14 | 24.1 | 24.3371 | 24.1 | 17392 |
| 1781130900 | 24.0457 | -0.06 | -0.25 | 24.105 | 24.135 | 24.015 | 43663 |
| 1781044500 | 24.105 | 0.12 | 0.50 | 24.06 | 24.11 | 24.025 | 43284 |
| 1780958100 | 23.9861 | -0.07 | -0.30 | 24.11 | 24.15 | 23.9861 | 21237 |
| 1780698900 | 24.0575 | -0.15 | -0.61 | 24.065 | 24.13 | 24.0575 | 8725 |
| 1780612500 | 24.205 | 0.05 | 0.20 | 24.22 | 24.25 | 24.1929 | 14361 |
| 1780526100 | 24.1557 | -0.1 | -0.41 | 24.14 | 24.19 | 24.125 | 14031 |
| 1780439700 | 24.255 | 0.04 | 0.18 | 24.28 | 24.29 | 24.23 | 10121 |
| 1780353300 | 24.2104 | -0.07 | -0.31 | 24.09 | 24.22 | 24.05 | 15748 |
| 1780094100 | 24.2853 | 0.01 | 0.02 | 24.32 | 24.3504 | 24.2789 | 31847 |
| 1780007700 | 24.2802 | 0.1 | 0.41 | 24.23 | 24.34 | 24.23 | 14491 |
| 1779921300 | 24.18 | 0.04 | 0.18 | 24.17 | 24.235 | 24.17 | 9886 |
| 1779834900 | 24.1362 | 0.13 | 0.55 | 24.21 | 24.21 | 24.125 | 5142 |
| 1779489300 | 24.0044 | 0.08 | 0.33 | 24 | 24.02 | 23.9095 | 16635 |
| 1779402900 | 23.9256 | 0.06 | 0.25 | 23.77 | 23.928 | 23.72 | 14213 |
| 1779316500 | 23.865 | 0.25 | 1.06 | 23.64 | 23.8795 | 23.64 | 36883 |
| 1779230100 | 23.615 | -0.17 | -0.70 | 23.615 | 23.677 | 23.595 | 50894 |
| 1779143700 | 23.7819 | 0 | 0.00 | 23.8 | 23.87 | 23.765 | 5923 |
| 1778884500 | 23.7813 | -0.33 | -1.36 | 23.845 | 23.86 | 23.775 | 21898 |
| 1778798100 | 24.1092 | 0.02 | 0.06 | 24.2 | 24.2 | 24.1092 | 4683 |
| 1778711700 | 24.0936 | -0.03 | -0.14 | 24.1 | 24.14 | 24.06 | 3718 |
| 1778625300 | 24.1279 | -0.15 | -0.60 | 24.17 | 24.17 | 24.12 | 5023 |
| 1778538900 | 24.2734 | -0.12 | -0.51 | 24.35 | 24.3578 | 24.265 | 11456 |
| 1778279700 | 24.398 | 0.11 | 0.45 | 24.39 | 24.42 | 24.381 | 24836 |
| 1778193300 | 24.2881 | -0.13 | -0.52 | 24.45 | 24.45 | 24.2881 | 9318 |
| 1778106900 | 24.415 | 0.21 | 0.85 | 24.36 | 24.4197 | 24.36 | 11728 |
| 1778020500 | 24.2088 | 0.11 | 0.45 | 24.14 | 24.22 | 24.14 | 21531 |
| 1777934100 | 24.1 | -0.15 | -0.62 | 24.21 | 24.21 | 24.0636 | 10169 |
| 1777674900 | 24.2507 | 0.01 | 0.03 | 24.25 | 24.33 | 24.22 | 15012 |
| 1777588500 | 24.2426 | -0.04 | -0.15 | 24.35 | 24.35 | 24.2426 | 10874 |
| 1777502100 | 24.2796 | -0.18 | -0.74 | 24.35 | 24.36 | 24.2796 | 8724 |
| 1777415700 | 24.46 | -0.02 | -0.06 | 24.42 | 24.46 | 24.388 | 10286 |
| 1777329300 | 24.4759 | -0.08 | -0.34 | 24.5 | 24.53 | 24.47 | 2449 |
| 1777070100 | 24.5603 | 0.05 | 0.18 | 24.47 | 24.5603 | 24.44 | 10669 |
| 1776983700 | 24.5151 | -0.04 | -0.18 | 24.56 | 24.61 | 24.42 | 6012 |
| 1776897300 | 24.5586 | 0.04 | 0.15 | 24.62 | 24.6587 | 24.5586 | 7468 |
| 1776810900 | 24.5217 | -0.14 | -0.57 | 24.63 | 24.6399 | 24.5217 | 10201 |
| 1776724500 | 24.6635 | -0 | -0.01 | 24.67 | 24.6784 | 24.6293 | 4892 |
| 1776465300 | 24.6659 | 0.19 | 0.78 | 24.66 | 24.68 | 24.65 | 5717 |
| 1776378900 | 24.4742 | -0.11 | -0.45 | 24.6 | 24.619 | 24.4711 | 1403 |
| 1776292500 | 24.5837 | -0.1 | -0.39 | 24.63 | 24.63 | 24.5805 | 5469 |
| 1776206100 | 24.68 | 0.12 | 0.49 | 24.54 | 24.68 | 24.54 | 811 |
| 1776119700 | 24.5587 | 0.09 | 0.36 | 24.45 | 24.5587 | 24.4387 | 2984 |
| 1775860500 | 24.4704 | -0.06 | -0.26 | 24.51 | 24.53 | 24.47 | 7639 |
| 1775774100 | 24.5347 | -0.03 | -0.13 | 24.52 | 24.63 | 24.48 | 1863 |
| 1775687700 | 24.5656 | 0.09 | 0.38 | 24.6465 | 24.6465 | 24.53 | 19068 |
| 1775601300 | 24.4722 | -0 | -0.01 | 24.46 | 24.48 | 24.345 | 8542 |
| 1775514900 | 24.4748 | -0.03 | -0.12 | 24.45 | 24.5 | 24.4463 | 1057 |
| 1775169300 | 24.5044 | 0.11 | 0.47 | 24.39 | 24.5366 | 24.39 | 3243 |
| 1775082900 | 24.39 | -0.16 | -0.65 | 24.4 | 24.49 | 24.39 | 17107 |
| 1774996500 | 24.55 | 0.05 | 0.21 | 24.55 | 24.58 | 24.49 | 16770 |
| 1774910100 | 24.4975 | 0.28 | 1.17 | 24.445 | 24.5199 | 24.445 | 7673 |
| 1774650900 | 24.2131 | -0.08 | -0.32 | 24.14 | 24.28 | 24.14 | 18025 |
| 1774564500 | 24.2897 | -0.21 | -0.85 | 24.38 | 24.42 | 24.2795 | 7026 |
| 1774478100 | 24.4989 | 0.21 | 0.86 | 24.46 | 24.51 | 24.46 | 5526 |
| 1774391700 | 24.2897 | -0.1 | -0.40 | 24.19 | 24.33 | 24.18 | 16285 |
| 1774305300 | 24.3866 | 0.17 | 0.71 | 24.36 | 24.45 | 24.29 | 6722 |
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.
