Premium
iShares iBonds Dec 2030 Term Treasury ETF (IBTK)
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 | -0.045 | -0.231006160164 | 19.48 | 19.49 | 19.4 | 333635 | 19.4397079 | SP |
| 4 | -0.065 | -0.333333333333 | 19.5 | 19.59 | 19.4 | 220320 | 19.48045035 | SP |
| 12 | -0.345 | -1.74418604651 | 19.78 | 19.808 | 19.4 | 206567 | 19.53081468 | SP |
| 26 | -0.395 | -1.99193141704 | 19.83 | 20.07 | 19.4 | 228704 | 19.6769507 | SP |
| 52 | -0.235 | -1.19471276055 | 19.67 | 20.07 | 19.4 | 219385 | 19.76636371 | SP |
| 156 | 0.095 | 0.491209927611 | 19.34 | 20.19 | 18.455 | 130717 | 19.60046131 | SP |
| 260 | -3.465 | -15.1310043668 | 22.9 | 24.07 | 18.455 | 101597 | 19.76552495 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636500 | 19.455 | 0.04 | 0.21 | 19.43 | 19.46 | 19.43 | 152061 |
| 1783550100 | 19.415 | -0.04 | -0.18 | 19.42 | 19.43 | 19.4 | 537552 |
| 1783463700 | 19.45 | -0.04 | -0.21 | 19.48 | 19.48 | 19.44 | 536957 |
| 1783377300 | 19.49 | 0.01 | 0.05 | 19.48 | 19.49 | 19.47 | 107970 |
| 1783031700 | 19.48 | 0.03 | 0.13 | 19.48 | 19.49 | 19.461 | 165785 |
| 1782945300 | 19.455 | -0.09 | -0.44 | 19.46 | 19.475 | 19.45 | 240099 |
| 1782858900 | 19.54 | -0.03 | -0.15 | 19.56 | 19.56 | 19.53 | 185131 |
| 1782772500 | 19.57 | 0 | 0.00 | 19.56 | 19.58 | 19.56 | 173753 |
| 1782513300 | 19.57 | 0.02 | 0.13 | 19.56 | 19.59 | 19.56 | 87865 |
| 1782426900 | 19.545 | 0.01 | 0.03 | 19.54 | 19.57 | 19.54 | 219690 |
| 1782340500 | 19.54 | 0.06 | 0.33 | 19.51 | 19.54 | 19.51 | 206666 |
| 1782254100 | 19.475 | 0.03 | 0.15 | 19.48 | 19.49 | 19.47 | 348665 |
| 1782167700 | 19.445 | -0.04 | -0.18 | 19.46 | 19.47 | 19.44 | 172324 |
| 1781822100 | 19.48 | 0.04 | 0.18 | 19.48 | 19.515 | 19.48 | 122580 |
| 1781735700 | 19.445 | -0.1 | -0.51 | 19.54 | 19.54 | 19.44 | 244826 |
| 1781649300 | 19.5448 | 0.03 | 0.15 | 19.52 | 19.55 | 19.52 | 134859 |
| 1781562900 | 19.515 | 0.02 | 0.10 | 19.53 | 19.54 | 19.51 | 144835 |
| 1781303700 | 19.495 | -0.02 | -0.10 | 19.5 | 19.51 | 19.48 | 184138 |
| 1781217300 | 19.515 | 0.07 | 0.33 | 19.45 | 19.525 | 19.4401 | 166894 |
| 1781130900 | 19.45 | -0.01 | -0.05 | 19.46 | 19.47 | 19.4399 | 186481 |
| 1781044500 | 19.46 | 0.04 | 0.20 | 19.45 | 19.46 | 19.43 | 149694 |
| 1780958100 | 19.422 | -0 | -0.02 | 19.44 | 19.455 | 19.42 | 134613 |
| 1780698900 | 19.425 | -0.07 | -0.36 | 19.44 | 19.44 | 19.415 | 207388 |
| 1780612500 | 19.495 | 0.02 | 0.10 | 19.51 | 19.515 | 19.49 | 193821 |
| 1780526100 | 19.475 | -0.03 | -0.13 | 19.46 | 19.49 | 19.46 | 199472 |
| 1780439700 | 19.5 | 0 | 0.03 | 19.5 | 19.51 | 19.49 | 288864 |
| 1780353300 | 19.495 | -0.08 | -0.41 | 19.48 | 19.5 | 19.4501 | 136035 |
| 1780094100 | 19.5755 | 0.01 | 0.05 | 19.57 | 19.6 | 19.57 | 213760 |
| 1780007700 | 19.565 | 0.02 | 0.10 | 19.55 | 19.58 | 19.54 | 404133 |
| 1779921300 | 19.545 | 0.02 | 0.08 | 19.55 | 19.56 | 19.54 | 247381 |
| 1779834900 | 19.53 | 0.04 | 0.21 | 19.54 | 19.54 | 19.52 | 443446 |
| 1779489300 | 19.4897 | -0.01 | -0.03 | 19.52 | 19.52 | 19.465 | 388082 |
| 1779402900 | 19.495 | -0.01 | -0.05 | 19.47 | 19.5099 | 19.445 | 266942 |
| 1779316500 | 19.505 | 0.08 | 0.41 | 19.44 | 19.51 | 19.43 | 242546 |
| 1779230100 | 19.425 | -0.05 | -0.26 | 19.44 | 19.4497 | 19.415 | 287342 |
| 1779143700 | 19.475 | 0.01 | 0.05 | 19.49 | 19.5 | 19.4501 | 220116 |
| 1778884500 | 19.465 | -0.08 | -0.41 | 19.49 | 19.49 | 19.46 | 150422 |
| 1778798100 | 19.545 | -0.02 | -0.08 | 19.59 | 19.59 | 19.54 | 222797 |
| 1778711700 | 19.56 | 0 | 0.00 | 19.56 | 19.57 | 19.53 | 236911 |
| 1778625300 | 19.56 | -0.04 | -0.18 | 19.56 | 19.57 | 19.55 | 172223 |
| 1778538900 | 19.595 | -0.04 | -0.20 | 19.63 | 19.63 | 19.59 | 182559 |
| 1778279700 | 19.635 | 0.03 | 0.13 | 19.64 | 19.65 | 19.63 | 228432 |
| 1778193300 | 19.61 | -0.04 | -0.18 | 19.67 | 19.67 | 19.6 | 226531 |
| 1778106900 | 19.645 | 0.06 | 0.31 | 19.63 | 19.65 | 19.6299 | 291509 |
| 1778020500 | 19.585 | 0.02 | 0.10 | 19.58 | 19.6 | 19.58 | 170388 |
| 1777934100 | 19.565 | -0.05 | -0.25 | 19.59 | 19.5992 | 19.54 | 166438 |
| 1777674900 | 19.615 | -0.05 | -0.25 | 19.61 | 19.6599 | 19.61 | 187100 |
| 1777588500 | 19.665 | 0.03 | 0.15 | 19.68 | 19.68 | 19.66 | 129704 |
| 1777502100 | 19.635 | -0.06 | -0.30 | 19.67 | 19.67 | 19.625 | 115169 |
| 1777415700 | 19.695 | -0.03 | -0.15 | 19.69 | 19.705 | 19.685 | 102640 |
| 1777329300 | 19.725 | -0.02 | -0.10 | 19.73 | 19.74 | 19.7101 | 176328 |
| 1777070100 | 19.745 | 0.04 | 0.20 | 19.69 | 19.749 | 19.69 | 82827 |
| 1776983700 | 19.705 | -0.03 | -0.15 | 19.72 | 19.74 | 19.6864 | 151401 |
| 1776897300 | 19.735 | 0.02 | 0.10 | 19.74 | 19.7498 | 19.7201 | 127815 |
| 1776810900 | 19.715 | -0.06 | -0.30 | 19.75 | 19.76 | 19.715 | 96893 |
| 1776724500 | 19.775 | -0.01 | -0.05 | 19.79 | 19.79 | 19.7601 | 98981 |
| 1776465300 | 19.785 | 0.05 | 0.28 | 19.78 | 19.808 | 19.775 | 114483 |
| 1776378900 | 19.73 | -0.01 | -0.03 | 19.75 | 19.75 | 19.715 | 136547 |
| 1776292500 | 19.735 | -0.02 | -0.10 | 19.75 | 19.75 | 19.7201 | 361486 |
| 1776206100 | 19.755 | 0.04 | 0.18 | 19.715 | 19.7593 | 19.715 | 102445 |
| 1776119700 | 19.72 | 0.02 | 0.13 | 19.7 | 19.72 | 19.68 | 161709 |
| 1775860500 | 19.695 | -0.02 | -0.08 | 19.7 | 19.715 | 19.68 | 107012 |
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.
