Premium
iShares iBonds Dec 2034 Term Treasury ETF (IBTP)
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 | -0.19 | -0.746268656716 | 25.46 | 25.515 | 25.24 | 34491 | 25.40537613 | SP |
| 4 | -0.03 | -0.118577075099 | 25.3 | 25.515 | 25.11 | 61903 | 25.27699992 | SP |
| 12 | -0.33 | -1.2890625 | 25.6 | 25.78 | 24.98 | 58246 | 25.37474981 | SP |
| 26 | -0.58 | -2.24371373308 | 25.85 | 26.3166 | 24.98 | 50564 | 25.57185939 | SP |
| 52 | -0.24 | -0.94080752646 | 25.51 | 26.3166 | 24.98 | 53092 | 25.76235836 | SP |
| 156 | -0.01 | -0.0395569620253 | 25.28 | 26.97 | 24.4344 | 40893 | 25.61513259 | SP |
| 260 | -0.01 | -0.0395569620253 | 25.28 | 26.97 | 24.4344 | 40893 | 25.61513259 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 25.27 | 0.02 | 0.10 | 25.26 | 25.3 | 25.2402 | 48597 |
| 1782945300 | 25.245 | -0.14 | -0.55 | 25.24 | 25.2879 | 25.24 | 41360 |
| 1782858900 | 25.3849 | -0.13 | -0.51 | 25.47 | 25.47 | 25.3849 | 45106 |
| 1782772500 | 25.515 | 0.01 | 0.04 | 25.5 | 25.515 | 25.4839 | 24753 |
| 1782513300 | 25.505 | 0.06 | 0.24 | 25.45 | 25.5118 | 25.45 | 40314 |
| 1782426900 | 25.4449 | 0.02 | 0.08 | 25.46 | 25.495 | 25.44 | 20924 |
| 1782340500 | 25.425 | 0.15 | 0.59 | 25.38 | 25.4399 | 25.38 | 42391 |
| 1782254100 | 25.275 | 0.03 | 0.13 | 25.27 | 25.31 | 25.2642 | 40363 |
| 1782167700 | 25.2428 | -0.08 | -0.32 | 25.27 | 25.27 | 25.23 | 31381 |
| 1781822100 | 25.325 | 0.08 | 0.32 | 25.34 | 25.385 | 25.32 | 33298 |
| 1781735700 | 25.245 | -0.14 | -0.55 | 25.38 | 25.39 | 25.245 | 365231 |
| 1781649300 | 25.385 | 0.07 | 0.28 | 25.33 | 25.41 | 25.33 | 55006 |
| 1781562900 | 25.3149 | 0.03 | 0.12 | 25.34 | 25.3666 | 25.31 | 46804 |
| 1781303700 | 25.285 | -0.05 | -0.20 | 25.27 | 25.31 | 25.2535 | 29819 |
| 1781217300 | 25.335 | 0.17 | 0.68 | 25.19 | 25.3369 | 25.1846 | 50774 |
| 1781130900 | 25.165 | -0.02 | -0.08 | 25.2 | 25.215 | 25.145 | 83528 |
| 1781044500 | 25.185 | 0.05 | 0.20 | 25.17 | 25.2 | 25.155 | 62997 |
| 1780958100 | 25.135 | -0.01 | -0.04 | 25.19 | 25.205 | 25.11 | 46573 |
| 1780698900 | 25.145 | -0.13 | -0.51 | 25.17 | 25.18 | 25.14 | 46715 |
| 1780612500 | 25.275 | 0.03 | 0.12 | 25.3 | 25.32 | 25.2707 | 68818 |
| 1780526100 | 25.245 | -0.06 | -0.24 | 25.24 | 25.2664 | 25.22 | 37960 |
| 1780439700 | 25.305 | 0.01 | 0.04 | 25.32 | 25.33 | 25.295 | 40799 |
| 1780353300 | 25.2941 | -0.11 | -0.42 | 25.24 | 25.3 | 25.195 | 55191 |
| 1780094100 | 25.4006 | 0.02 | 0.06 | 25.42 | 25.435 | 25.395 | 31343 |
| 1780007700 | 25.385 | 0.06 | 0.22 | 25.33 | 25.4 | 25.325 | 49504 |
| 1779921300 | 25.3291 | 0.01 | 0.06 | 25.34 | 25.37 | 25.32 | 74706 |
| 1779834900 | 25.315 | 0.09 | 0.37 | 25.34 | 25.34 | 25.2899 | 45933 |
| 1779489300 | 25.222 | 0.03 | 0.11 | 25.24 | 25.24 | 25.1521 | 53514 |
| 1779402900 | 25.195 | 0.02 | 0.08 | 25.1 | 25.2 | 25.075 | 107222 |
| 1779316500 | 25.1761 | 0.16 | 0.64 | 25.02 | 25.2 | 25.02 | 67412 |
| 1779230100 | 25.015 | -0.12 | -0.46 | 25.02 | 25.0459 | 24.98 | 90035 |
| 1779143700 | 25.1309 | 0.01 | 0.02 | 25.16 | 25.18 | 25.09 | 54886 |
| 1778884500 | 25.125 | -0.19 | -0.75 | 25.17 | 25.18 | 25.12 | 78319 |
| 1778798100 | 25.315 | -0.03 | -0.10 | 25.4 | 25.4 | 25.315 | 43639 |
| 1778711700 | 25.34 | 0 | 0.02 | 25.32 | 25.3473 | 25.29 | 41369 |
| 1778625300 | 25.335 | -0.09 | -0.35 | 25.37 | 25.37 | 25.33 | 42616 |
| 1778538900 | 25.425 | -0.08 | -0.31 | 25.48 | 25.48 | 25.4201 | 24493 |
| 1778279700 | 25.505 | 0.06 | 0.26 | 25.52 | 25.535 | 25.4901 | 35093 |
| 1778193300 | 25.44 | -0.08 | -0.29 | 25.57 | 25.57 | 25.43 | 61775 |
| 1778106900 | 25.515 | 0.13 | 0.51 | 25.48 | 25.52 | 25.48 | 34767 |
| 1778020500 | 25.385 | 0.03 | 0.10 | 25.39 | 25.42 | 25.38 | 55598 |
| 1777934100 | 25.36 | -0.09 | -0.34 | 25.4 | 25.4095 | 25.32 | 31362 |
| 1777674900 | 25.4457 | -0.06 | -0.25 | 25.42 | 25.515 | 25.42 | 17615 |
| 1777588500 | 25.51 | 0.05 | 0.20 | 25.52 | 25.53 | 25.4899 | 52127 |
| 1777502100 | 25.46 | -0.12 | -0.45 | 25.52 | 25.52 | 25.44 | 37098 |
| 1777415700 | 25.575 | -0.03 | -0.12 | 25.57 | 25.58 | 25.54 | 550050 |
| 1777329300 | 25.605 | -0.05 | -0.19 | 25.63 | 25.65 | 25.6 | 24734 |
| 1777070100 | 25.655 | 0.04 | 0.16 | 25.58 | 25.662273 | 25.58 | 19082 |
| 1776983700 | 25.615 | -0.03 | -0.12 | 25.65 | 25.6777 | 25.56 | 22636 |
| 1776897300 | 25.6454 | 0.01 | 0.04 | 25.68 | 25.6955 | 25.64 | 23419 |
| 1776810900 | 25.6342 | -0.11 | -0.43 | 25.7 | 25.705 | 25.63 | 115516 |
| 1776724500 | 25.7447 | -0.01 | -0.04 | 25.74 | 25.7464 | 25.7 | 31279 |
| 1776465300 | 25.755 | 0.13 | 0.51 | 25.74 | 25.78 | 25.74 | 20657 |
| 1776378900 | 25.625 | -0.04 | -0.16 | 25.68 | 25.685 | 25.615 | 14173 |
| 1776292500 | 25.665 | -0.05 | -0.19 | 25.69 | 25.69 | 25.645 | 22957 |
| 1776206100 | 25.715 | 0.08 | 0.31 | 25.62 | 25.715 | 25.62 | 21422 |
| 1776119700 | 25.635 | 0.05 | 0.20 | 25.58 | 25.6363 | 25.5679 | 35222 |
| 1775860500 | 25.585 | -0.05 | -0.18 | 25.62 | 25.63 | 25.5728 | 15576 |
| 1775774100 | 25.63 | -0.01 | -0.02 | 25.6 | 25.67 | 25.575 | 20984 |
| 1775687700 | 25.635 | 0.06 | 0.22 | 25.7 | 25.7 | 25.61 | 28004 |
| 1775601300 | 25.58 | 0.06 | 0.25 | 25.53 | 25.585 | 25.45 | 31391 |
| 1775514900 | 25.515 | -0.06 | -0.23 | 25.51 | 25.545 | 25.49 | 23412 |
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.
