Premium
iShares iBonds Dec 2035 Term Treasury ETF (IBTQ)
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 | -0.135 | -0.540865384615 | 24.96 | 24.975 | 24.75 | 32575 | 24.85675006 | SP |
| 4 | -0.125 | -0.501002004008 | 24.95 | 25.22 | 24.75 | 41042 | 24.99454013 | SP |
| 12 | -0.565 | -2.22528554549 | 25.39 | 25.44 | 24.615 | 87239 | 25.08973416 | SP |
| 26 | -0.675 | -2.64705882353 | 25.5 | 25.9899 | 24.615 | 74241 | 25.23162019 | SP |
| 52 | -0.1397 | -0.559590141279 | 24.9647 | 26 | 24.615 | 55352 | 25.2658747 | SP |
| 156 | -0.2955 | -1.17633008897 | 25.1205 | 26 | 24.5592 | 44215 | 25.26000945 | SP |
| 260 | -0.2955 | -1.17633008897 | 25.1205 | 26 | 24.5592 | 44215 | 25.26000945 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 24.825 | -0.02 | -0.08 | 24.85 | 24.85 | 24.801 | 15387 |
| 1783636500 | 24.845 | 0.06 | 0.23 | 24.8 | 24.875 | 24.8 | 18648 |
| 1783550100 | 24.7884 | -0.06 | -0.23 | 24.79 | 24.81 | 24.75 | 44608 |
| 1783463700 | 24.8454 | -0.13 | -0.52 | 24.92 | 24.92 | 24.84 | 35954 |
| 1783377300 | 24.975 | 0.02 | 0.06 | 24.96 | 24.975 | 24.94 | 31088 |
| 1783031700 | 24.96 | 0.02 | 0.06 | 24.95 | 24.9895 | 24.9302 | 35840 |
| 1782945300 | 24.9443 | -0.14 | -0.56 | 24.94 | 24.9713 | 24.9302 | 41701 |
| 1782858900 | 25.085 | -0.12 | -0.46 | 25.16 | 25.17 | 25.08 | 42533 |
| 1782772500 | 25.2 | 0 | 0.00 | 25.2 | 25.22 | 25.1838 | 31093 |
| 1782513300 | 25.2 | 0.06 | 0.24 | 25.15 | 25.215 | 25.15 | 17622 |
| 1782426900 | 25.14 | 0.02 | 0.06 | 25.16 | 25.195 | 25.14 | 29036 |
| 1782340500 | 25.125 | 0.16 | 0.66 | 25.07 | 25.1378 | 25.07 | 31407 |
| 1782254100 | 24.96 | 0.03 | 0.10 | 24.96 | 24.995 | 24.95 | 36246 |
| 1782167700 | 24.935 | -0.09 | -0.34 | 24.96 | 24.96 | 24.9126 | 30372 |
| 1781822100 | 25.02 | 0.07 | 0.30 | 25.04 | 25.08 | 25.02 | 122642 |
| 1781735700 | 24.945 | -0.13 | -0.52 | 25.06 | 25.08 | 24.94 | 70966 |
| 1781649300 | 25.075 | 0.08 | 0.32 | 25.01 | 25.09 | 25.01 | 45855 |
| 1781562900 | 24.9946 | 0.03 | 0.14 | 25.02 | 25.0426 | 24.9826 | 40453 |
| 1781303700 | 24.96 | -0.06 | -0.22 | 24.95 | 24.97 | 24.92 | 32689 |
| 1781217300 | 25.015 | 0.19 | 0.75 | 24.86 | 25.02 | 24.86 | 26560 |
| 1781130900 | 24.83 | -0.04 | -0.14 | 24.87 | 24.885 | 24.82 | 64489 |
| 1781044500 | 24.865 | 0.06 | 0.26 | 24.83 | 24.87 | 24.82 | 41554 |
| 1780958100 | 24.8 | -0.01 | -0.04 | 24.88 | 24.88 | 24.79 | 30810 |
| 1780698900 | 24.81 | -0.15 | -0.58 | 24.84 | 24.85 | 24.81 | 30696 |
| 1780612500 | 24.955 | 0.04 | 0.16 | 24.98 | 24.98 | 24.95 | 61548 |
| 1780526100 | 24.915 | -0.07 | -0.28 | 24.92 | 24.94 | 24.8912 | 27013 |
| 1780439700 | 24.985 | 0.02 | 0.08 | 25 | 25 | 24.9699 | 28793 |
| 1780353300 | 24.965 | -0.12 | -0.48 | 24.9 | 24.965 | 24.87 | 46815 |
| 1780094100 | 25.085 | 0.03 | 0.12 | 25.09 | 25.1165 | 25.06 | 50232 |
| 1780007700 | 25.055 | 0.05 | 0.20 | 25.01 | 25.08 | 24.99 | 71824 |
| 1779921300 | 25.005 | 0.03 | 0.10 | 25.01 | 25.0399 | 24.99 | 50999 |
| 1779834900 | 24.9788 | 0.08 | 0.32 | 25.01 | 25.01 | 24.9597 | 31054 |
| 1779489300 | 24.9 | 0.05 | 0.22 | 24.92 | 24.92 | 24.8093 | 104526 |
| 1779402900 | 24.8453 | 0.02 | 0.08 | 24.76 | 24.86 | 24.74 | 137991 |
| 1779316500 | 24.825 | 0.17 | 0.69 | 24.66 | 24.84 | 24.66 | 53710 |
| 1779230100 | 24.655 | -0.12 | -0.47 | 24.66 | 24.685 | 24.615 | 160893 |
| 1779143700 | 24.7705 | 0 | 0.02 | 24.79 | 24.805 | 24.72 | 53689 |
| 1778884500 | 24.7658 | -0.21 | -0.84 | 24.83 | 24.83 | 24.765 | 80355 |
| 1778798100 | 24.975 | -0.01 | -0.02 | 25.05 | 25.05 | 24.975 | 68008 |
| 1778711700 | 24.98 | -0.01 | -0.04 | 24.99 | 25 | 24.945 | 68572 |
| 1778625300 | 24.99 | -0.1 | -0.40 | 25.03 | 25.03 | 24.99 | 34807 |
| 1778538900 | 25.09 | -0.07 | -0.28 | 25.15 | 25.15 | 25.0836 | 33862 |
| 1778279700 | 25.16 | 0.06 | 0.24 | 25.18 | 25.1996 | 25.16 | 59609 |
| 1778193300 | 25.1 | -0.09 | -0.36 | 25.24 | 25.24 | 25.1 | 96408 |
| 1778106900 | 25.19 | 0.13 | 0.52 | 25.16 | 25.19 | 25.1559 | 64792 |
| 1778020500 | 25.06 | 0.04 | 0.18 | 25.05 | 25.0799 | 25.05 | 90770 |
| 1777934100 | 25.015 | -0.1 | -0.39 | 25.07 | 25.07 | 24.9844 | 62800 |
| 1777674900 | 25.1136 | -0.02 | -0.09 | 25.09 | 25.19 | 25.085 | 26264 |
| 1777588500 | 25.1366 | 0.02 | 0.09 | 25.16 | 25.18 | 25.13 | 81286 |
| 1777502100 | 25.1128 | -0.11 | -0.44 | 25.16 | 25.16 | 25.1 | 54325 |
| 1777415700 | 25.225 | -0.03 | -0.12 | 25.22 | 25.23 | 25.19 | 2121255 |
| 1777329300 | 25.255 | -0.07 | -0.26 | 25.27 | 25.3 | 25.23 | 36835 |
| 1777070100 | 25.32 | 0.05 | 0.22 | 25.23 | 25.32 | 25.22 | 36053 |
| 1776983700 | 25.265 | -0.04 | -0.16 | 25.32 | 25.33 | 25.215 | 25124 |
| 1776897300 | 25.305 | 0.02 | 0.10 | 25.34 | 25.35 | 25.3 | 25452 |
| 1776810900 | 25.2808 | -0.12 | -0.49 | 25.34 | 25.3599 | 25.27 | 26512 |
| 1776724500 | 25.405 | -0.01 | -0.04 | 25.41 | 25.41 | 25.365 | 25880 |
| 1776465300 | 25.415 | 0.13 | 0.53 | 25.39 | 25.44 | 25.39 | 41697 |
| 1776378900 | 25.28 | -0.05 | -0.18 | 25.34 | 25.35 | 25.26 | 37622 |
| 1776292500 | 25.325 | -0.06 | -0.24 | 25.34 | 25.3499 | 25.31 | 35724 |
| 1776206100 | 25.385 | 0.09 | 0.36 | 25.28 | 25.385 | 25.28 | 22974 |
| 1776119700 | 25.2928 | 0.03 | 0.13 | 25.23 | 25.295 | 25.21 | 54630 |
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.
