Premium
iShares iBonds Dec 2033 Term Treasury ETF (IBTO)
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 | -0.25 | -1.03434009102 | 24.17 | 24.19 | 23.92 | 49878 | 24.06125577 | SP |
| 4 | -0.33 | -1.36082474227 | 24.25 | 24.2701 | 23.8 | 69700 | 24.03688057 | SP |
| 12 | -0.54 | -2.20768601799 | 24.46 | 24.575 | 23.8 | 72374 | 24.22909401 | SP |
| 26 | -0.78 | -3.15789473684 | 24.7 | 24.9982 | 23.8 | 88446 | 24.43372477 | SP |
| 52 | -0.28 | -1.15702479339 | 24.2 | 24.9982 | 23.8 | 72135 | 24.47504673 | SP |
| 156 | -0.925 | -3.72308311531 | 24.845 | 25.395 | 22.81 | 63588 | 24.19512742 | SP |
| 260 | -0.925 | -3.72308311531 | 24.845 | 25.395 | 22.81 | 63588 | 24.19512742 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780698900 | 23.92 | -0.12 | -0.48 | 23.94 | 23.94 | 23.91 | 45903 |
| 1780612500 | 24.035 | 0.03 | 0.12 | 24.05 | 24.06 | 24.0241 | 66278 |
| 1780526100 | 24.005 | -0.05 | -0.21 | 24 | 24.0299 | 23.98 | 37245 |
| 1780439700 | 24.055 | 0.01 | 0.04 | 24.07 | 24.07 | 24.04 | 55173 |
| 1780353300 | 24.045 | -0.11 | -0.46 | 23.99 | 24.045 | 23.96 | 39474 |
| 1780094100 | 24.1554 | 0.02 | 0.08 | 24.17 | 24.19 | 24.1498 | 51222 |
| 1780007700 | 24.135 | 0.04 | 0.17 | 24.1 | 24.16 | 24.09 | 63882 |
| 1779921300 | 24.095 | 0.01 | 0.04 | 24.1 | 24.1299 | 24.0906 | 121447 |
| 1779834900 | 24.085 | 0.1 | 0.42 | 24.09 | 24.09 | 24.055 | 28766 |
| 1779489300 | 23.985 | 0.01 | 0.04 | 24.02 | 24.02 | 23.9391 | 55611 |
| 1779402900 | 23.975 | 0.02 | 0.06 | 23.91 | 23.99 | 23.885 | 78378 |
| 1779316500 | 23.96 | 0.13 | 0.52 | 23.84 | 23.99 | 23.84 | 118303 |
| 1779230100 | 23.835 | -0.09 | -0.37 | 23.84 | 23.855 | 23.8 | 117751 |
| 1779143700 | 23.9228 | 0.01 | 0.03 | 23.94 | 23.975 | 23.885 | 81883 |
| 1778884500 | 23.915 | -0.17 | -0.71 | 23.96 | 23.96 | 23.9101 | 44524 |
| 1778798100 | 24.085 | -0.02 | -0.08 | 24.16 | 24.16 | 24.085 | 85554 |
| 1778711700 | 24.105 | 0 | 0.00 | 24.09 | 24.12 | 24.055 | 87664 |
| 1778625300 | 24.105 | -0.07 | -0.29 | 24.13 | 24.13 | 24.095 | 80636 |
| 1778538900 | 24.175 | -0.07 | -0.29 | 24.23 | 24.23 | 24.17 | 57127 |
| 1778279700 | 24.245 | 0.05 | 0.19 | 24.25 | 24.2701 | 24.24 | 53376 |
| 1778193300 | 24.2 | -0.06 | -0.23 | 24.3 | 24.3 | 24.18 | 70425 |
| 1778106900 | 24.255 | 0.11 | 0.46 | 24.24 | 24.26 | 24.225 | 67793 |
| 1778020500 | 24.145 | 0.02 | 0.06 | 24.15 | 24.17 | 24.14 | 77570 |
| 1777934100 | 24.13 | -0.07 | -0.27 | 24.15 | 24.165 | 24.0746 | 45388 |
| 1777674900 | 24.195 | -0.05 | -0.22 | 24.19 | 24.265 | 24.17 | 47970 |
| 1777588500 | 24.2472 | 0.02 | 0.09 | 24.28 | 24.285 | 24.241 | 43734 |
| 1777502100 | 24.225 | -0.1 | -0.41 | 24.27 | 24.27 | 24.205 | 78065 |
| 1777415700 | 24.325 | -0.03 | -0.13 | 24.33 | 24.335 | 24.3 | 50590 |
| 1777329300 | 24.3566 | -0.04 | -0.16 | 24.38 | 24.4 | 24.34 | 71391 |
| 1777070100 | 24.395 | 0.04 | 0.16 | 24.34 | 24.41 | 24.335 | 18490 |
| 1776983700 | 24.355 | -0.04 | -0.16 | 24.4 | 24.41 | 24.31 | 44943 |
| 1776897300 | 24.395 | 0.02 | 0.08 | 24.43 | 24.43 | 24.39 | 34207 |
| 1776810900 | 24.375 | -0.1 | -0.41 | 24.435 | 24.445 | 24.375 | 250883 |
| 1776724500 | 24.475 | -0.02 | -0.07 | 24.48 | 24.4898 | 24.445 | 45833 |
| 1776465300 | 24.4923 | 0.12 | 0.48 | 24.49 | 24.515 | 24.48 | 111834 |
| 1776378900 | 24.375 | -0.03 | -0.12 | 24.42 | 24.425 | 24.3699 | 27382 |
| 1776292500 | 24.405 | -0.05 | -0.20 | 24.43 | 24.43 | 24.386288 | 99105 |
| 1776206100 | 24.455 | 0.08 | 0.33 | 24.37 | 24.4551 | 24.3651 | 34981 |
| 1776119700 | 24.375 | 0.04 | 0.14 | 24.32 | 24.38 | 24.305 | 32098 |
| 1775860500 | 24.34 | -0.03 | -0.10 | 24.35 | 24.37 | 24.325 | 44918 |
| 1775774100 | 24.365 | -0.01 | -0.02 | 24.34 | 24.41 | 24.31 | 28916 |
| 1775687700 | 24.37 | 0.05 | 0.21 | 24.43 | 24.43 | 24.35 | 63739 |
| 1775601300 | 24.32 | 0.07 | 0.27 | 24.27 | 24.325 | 24.2 | 112507 |
| 1775514900 | 24.255 | -0.06 | -0.25 | 24.26 | 24.285 | 24.245 | 61634 |
| 1775169300 | 24.3147 | 0.05 | 0.20 | 24.26 | 24.34 | 24.26 | 53131 |
| 1775082900 | 24.265 | -0.12 | -0.51 | 24.28 | 24.325 | 24.26 | 49981 |
| 1774996500 | 24.3898 | 0.06 | 0.27 | 24.39 | 24.4237 | 24.35 | 57831 |
| 1774910100 | 24.325 | 0.15 | 0.62 | 24.3 | 24.35 | 24.29 | 66922 |
| 1774650900 | 24.1763 | 0.02 | 0.09 | 24.1 | 24.205 | 24.1 | 66537 |
| 1774564500 | 24.155 | -0.18 | -0.74 | 24.26 | 24.28 | 24.1501 | 223494 |
| 1774478100 | 24.335 | 0.11 | 0.45 | 24.33 | 24.35 | 24.29 | 192535 |
| 1774391700 | 24.2254 | -0.08 | -0.35 | 24.21 | 24.275 | 24.165 | 69814 |
| 1774305300 | 24.31 | 0.07 | 0.29 | 24.27 | 24.3567 | 24.24 | 114545 |
| 1774046100 | 24.24 | -0.2 | -0.80 | 24.32 | 24.33 | 24.225 | 159442 |
| 1773959700 | 24.435 | 0 | 0.02 | 24.38 | 24.465 | 24.37 | 123200 |
| 1773873300 | 24.43 | -0.13 | -0.51 | 24.52 | 24.525 | 24.43 | 67689 |
| 1773786900 | 24.555 | 0.04 | 0.16 | 24.54 | 24.575 | 24.54 | 34473 |
| 1773700500 | 24.515 | 0.1 | 0.41 | 24.5 | 24.525 | 24.48 | 40503 |
| 1773441300 | 24.415 | -0.02 | -0.08 | 24.46 | 24.4895 | 24.4 | 29365 |
| 1773354900 | 24.435 | -0.08 | -0.33 | 24.48 | 24.4965 | 24.405 | 122099 |
| 1773268500 | 24.515 | -0.1 | -0.39 | 24.56 | 24.5668 | 24.51 | 58261 |
| 1773182100 | 24.61 | -0.07 | -0.26 | 24.67 | 24.68 | 24.6 | 64929 |
| 1773095700 | 24.675 | 0.07 | 0.26 | 24.58 | 24.6795 | 24.56 | 62600 |
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.
