Premium
iShares iBonds Dec 2046 Term Treasury ETF (IBGC)
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 | -0.5298 | -2.090765588 | 25.34 | 25.34 | 24.77 | 751 | 24.92435921 | SP |
| 4 | -0.0098 | -0.0394842868654 | 24.82 | 25.34 | 24.5411 | 1918 | 25.03676158 | SP |
| 12 | -0.3303 | -1.3138163521 | 25.1405 | 25.34 | 24.12 | 5759 | 24.75097989 | SP |
| 26 | -0.1914 | -0.765551004736 | 25.0016 | 25.34 | 24.12 | 5141 | 24.7511763 | SP |
| 52 | -0.1914 | -0.765551004736 | 25.0016 | 25.34 | 24.12 | 5141 | 24.7511763 | SP |
| 156 | -0.1914 | -0.765551004736 | 25.0016 | 25.34 | 24.12 | 5141 | 24.7511763 | SP |
| 260 | -0.1914 | -0.765551004736 | 25.0016 | 25.34 | 24.12 | 5141 | 24.7511763 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 24.8102 | -0 | -0.01 | 24.79 | 24.8102 | 24.79 | 152 |
| 1782945300 | 24.8123 | -0.23 | -0.91 | 24.77 | 24.8499 | 24.77 | 2806 |
| 1782858900 | 25.039 | -0.28 | -1.12 | 25.039 | 25.039 | 25.039 | 45 |
| 1782772500 | 25.3221 | 0.05 | 0.21 | 25.3 | 25.3221 | 25.3 | 11 |
| 1782513300 | 25.27 | 0.02 | 0.10 | 25.22 | 25.27 | 25.22 | 765 |
| 1782426900 | 25.2457 | -0 | -0.00 | 25.34 | 25.34 | 25.2457 | 126 |
| 1782340500 | 25.246 | 0.29 | 1.16 | 25.25 | 25.25 | 25.23 | 1148 |
| 1782254100 | 24.9553 | 0.04 | 0.15 | 24.97 | 24.97 | 24.95 | 191 |
| 1782167700 | 24.9176 | -0.17 | -0.68 | 24.96 | 24.96 | 24.9176 | 252 |
| 1781822100 | 25.0883 | 0.14 | 0.55 | 25.16 | 25.16 | 25.0883 | 26314 |
| 1781735700 | 24.95 | -0.03 | -0.11 | 24.99 | 24.99 | 24.93 | 239 |
| 1781649300 | 24.9769 | 0.13 | 0.54 | 24.985 | 24.985 | 24.9769 | 763 |
| 1781562900 | 24.8421 | 0.01 | 0.04 | 24.9 | 24.9 | 24.8421 | 212 |
| 1781303700 | 24.8321 | -0.07 | -0.27 | 24.82 | 24.8321 | 24.82 | 111 |
| 1781217300 | 24.8999 | 0.3 | 1.20 | 24.71 | 24.8999 | 24.71 | 515 |
| 1781130900 | 24.6047 | -0.07 | -0.27 | 24.57 | 24.6047 | 24.57 | 203 |
| 1781044500 | 24.6701 | 0.13 | 0.53 | 24.63 | 24.6701 | 24.61 | 161 |
| 1780958100 | 24.5411 | -0.09 | -0.35 | 24.68 | 24.68 | 24.5411 | 466 |
| 1780698900 | 24.6278 | -0.16 | -0.63 | 24.68 | 24.68 | 24.6278 | 112 |
| 1780612500 | 24.7836 | 0.05 | 0.20 | 24.82 | 24.83 | 24.77 | 1993 |
| 1780526100 | 24.7341 | -0.09 | -0.36 | 24.74 | 24.76 | 24.69 | 4182 |
| 1780439700 | 24.8231 | 0.04 | 0.18 | 24.85 | 24.85 | 24.8099 | 235 |
| 1780353300 | 24.7791 | -0.08 | -0.31 | 24.65 | 24.7791 | 24.62 | 206882 |
| 1780094100 | 24.8558 | -0 | -0.01 | 24.8708 | 24.93 | 24.85 | 23323 |
| 1780007700 | 24.8574 | 0.12 | 0.47 | 24.84 | 24.89 | 24.84 | 600 |
| 1779921300 | 24.7409 | 0.05 | 0.22 | 24.7409 | 24.7409 | 24.7409 | 0 |
| 1779834900 | 24.6863 | 0.13 | 0.53 | 24.68 | 24.7 | 24.68 | 913 |
| 1779489300 | 24.5556 | 0.1 | 0.39 | 24.57 | 24.57 | 24.44 | 243 |
| 1779402900 | 24.46 | 0.08 | 0.33 | 24.31 | 24.46 | 24.27 | 23244 |
| 1779316500 | 24.3785 | 0.26 | 1.06 | 24.17 | 24.4 | 24.17 | 24374 |
| 1779230100 | 24.1222 | -0.17 | -0.70 | 24.12 | 24.14 | 24.12 | 772 |
| 1779143700 | 24.2916 | -0 | -0.00 | 24.36 | 24.38 | 24.2916 | 256 |
| 1778884500 | 24.292 | -0.36 | -1.46 | 24.37 | 24.38 | 24.292 | 4477 |
| 1778798100 | 24.6513 | 0.03 | 0.11 | 24.77 | 24.77 | 24.6513 | 200 |
| 1778711700 | 24.6251 | -0.05 | -0.20 | 24.6 | 24.63 | 24.6 | 5185 |
| 1778625300 | 24.6736 | -0.16 | -0.63 | 24.73 | 24.73 | 24.6736 | 4 |
| 1778538900 | 24.83 | -0.14 | -0.54 | 24.83 | 24.83 | 24.83 | 0 |
| 1778279700 | 24.9655 | 0.11 | 0.45 | 24.98 | 24.98 | 24.9655 | 330 |
| 1778193300 | 24.8547 | -0.14 | -0.55 | 24.8547 | 24.8547 | 24.8547 | 0 |
| 1778106900 | 24.9921 | 0.21 | 0.86 | 25 | 25 | 24.99 | 1149 |
| 1778020500 | 24.7793 | 0.11 | 0.46 | 24.7793 | 24.7793 | 24.7793 | 3 |
| 1777934100 | 24.6666 | -0.17 | -0.67 | 24.78 | 24.78 | 24.6666 | 16 |
| 1777674900 | 24.8335 | 0.03 | 0.10 | 24.8335 | 24.8335 | 24.8335 | 2 |
| 1777588500 | 24.8076 | -0.05 | -0.19 | 24.8076 | 24.8076 | 24.8076 | 9 |
| 1777502100 | 24.8541 | -0.21 | -0.82 | 24.94 | 24.94 | 24.8541 | 821 |
| 1777415700 | 25.0593 | -0 | -0.00 | 25.0593 | 25.0593 | 25.0593 | 0 |
| 1777329300 | 25.0601 | -0.1 | -0.40 | 25.06 | 25.0601 | 25.06 | 104 |
| 1777070100 | 25.16 | 0.05 | 0.20 | 25.16 | 25.16 | 25.16 | 0 |
| 1776983700 | 25.11 | -0.05 | -0.20 | 25.11 | 25.11 | 25.11 | 0 |
| 1776897300 | 25.16 | 0.04 | 0.16 | 25.16 | 25.16 | 25.16 | 0 |
| 1776810900 | 25.121 | -0.15 | -0.59 | 25.121 | 25.121 | 25.121 | 1 |
| 1776724500 | 25.27 | -0.01 | -0.04 | 25.22 | 25.27 | 25.22 | 102 |
| 1776465300 | 25.28 | 0.22 | 0.86 | 25.28 | 25.28 | 25.28 | 6 |
| 1776378900 | 25.0644 | -0.12 | -0.48 | 25.0644 | 25.0644 | 25.0644 | 0 |
| 1776292500 | 25.1858 | -0.12 | -0.46 | 25.1858 | 25.1858 | 25.1858 | 0 |
| 1776206100 | 25.3033 | 0.13 | 0.53 | 25.16 | 25.3033 | 25.16 | 122 |
| 1776119700 | 25.1694 | 0.09 | 0.36 | 25.07 | 25.1694 | 25.07 | 16 |
| 1775860500 | 25.08 | -0.06 | -0.24 | 25.08 | 25.08 | 25.08 | 1 |
| 1775774100 | 25.1405 | -0.05 | -0.20 | 25.1405 | 25.1405 | 25.1405 | 1 |
| 1775687700 | 25.1901 | 0.12 | 0.46 | 25.1901 | 25.1901 | 25.1901 | 45 |
| 1775601300 | 25.0747 | -0.02 | -0.08 | 25.0747 | 25.0747 | 25.0747 | 2 |
| 1775514900 | 25.0947 | -0.03 | -0.12 | 25.05 | 25.11 | 25.05 | 13 |
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.
