Premium
iShares 7 to 10 Year Treasury Bond ETF (IEF)
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 | -0.5167 | -0.548863394944 | 94.14 | 94.19 | 93.355 | 4784138 | 93.76250071 | SP |
| 4 | -0.5367 | -0.569987255735 | 94.16 | 95.08 | 93.355 | 6271493 | 94.26843928 | SP |
| 12 | -2.2617 | -2.35876310163 | 95.885 | 96.0498 | 92.945 | 6899126 | 94.33425498 | SP |
| 26 | -2.5217 | -2.62280929846 | 96.145 | 98.045 | 92.945 | 8998888 | 95.39714878 | SP |
| 52 | -1.1167 | -1.1786995989 | 94.74 | 98.045 | 92.945 | 8556105 | 95.86132027 | SP |
| 156 | -1.6367 | -1.71813982784 | 95.26 | 99.18 | 88.855 | 8512927 | 94.72847929 | SP |
| 260 | -22.8867 | -19.6435499099 | 116.51 | 118.63 | 88.855 | 8431411 | 99.02180122 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636500 | 93.71 | 0.2 | 0.21 | 93.59 | 93.8466 | 93.59 | 3222720 |
| 1783550100 | 93.51 | -0.19 | -0.20 | 93.53 | 93.59 | 93.355 | 5499626 |
| 1783463700 | 93.7 | -0.48 | -0.51 | 94 | 94.02 | 93.685 | 5812643 |
| 1783377300 | 94.18 | 0.06 | 0.06 | 94.14 | 94.19 | 94.03 | 4601562 |
| 1783031700 | 94.12 | 0.09 | 0.10 | 94.09 | 94.26 | 94.03 | 7606354 |
| 1782945300 | 94.03 | -0.54 | -0.57 | 94.04 | 94.2 | 93.995 | 7891036 |
| 1782858900 | 94.57 | -0.49 | -0.52 | 94.88 | 94.9001 | 94.545 | 8018881 |
| 1782772500 | 95.06 | 0.03 | 0.03 | 94.98 | 95.07 | 94.93 | 5902638 |
| 1782513300 | 95.03 | 0.24 | 0.25 | 94.83 | 95.08 | 94.83 | 5579797 |
| 1782426900 | 94.79 | 0.06 | 0.06 | 94.86 | 95.015 | 94.78 | 5631242 |
| 1782340500 | 94.73 | 0.61 | 0.65 | 94.565 | 94.78 | 94.555 | 5181254 |
| 1782254100 | 94.12 | 0.12 | 0.13 | 94.16 | 94.255 | 94.09 | 6505409 |
| 1782167700 | 94 | -0.36 | -0.38 | 94.11 | 94.13 | 93.97 | 4573077 |
| 1781822100 | 94.36 | 0.34 | 0.36 | 94.43 | 94.6 | 94.33 | 6834681 |
| 1781735700 | 94.02 | -0.5 | -0.53 | 94.53 | 94.58 | 94.01 | 11505214 |
| 1781649300 | 94.52 | 0.24 | 0.25 | 94.375 | 94.62 | 94.35 | 4675784 |
| 1781562900 | 94.28 | 0.1 | 0.11 | 94.385 | 94.47 | 94.26 | 4982132 |
| 1781303700 | 94.18 | -0.16 | -0.17 | 94.16 | 94.27 | 94.015 | 8862825 |
| 1781217300 | 94.34 | 0.65 | 0.69 | 93.805 | 94.38 | 93.75 | 11281116 |
| 1781130900 | 93.69 | -0.09 | -0.10 | 93.82 | 93.8999 | 93.595 | 5790835 |
| 1781044500 | 93.78 | 0.26 | 0.28 | 93.71 | 93.845 | 93.61 | 8006308 |
| 1780958100 | 93.52 | -0.1 | -0.11 | 93.8 | 93.86 | 93.52 | 5453111 |
| 1780698900 | 93.62 | -0.5 | -0.53 | 93.705 | 93.79 | 93.59 | 9881655 |
| 1780612500 | 94.12 | 0.12 | 0.13 | 94.2 | 94.28 | 94.09 | 4417951 |
| 1780526100 | 94 | -0.24 | -0.25 | 93.98 | 94.1 | 93.905 | 7056891 |
| 1780439700 | 94.24 | 0.07 | 0.07 | 94.325 | 94.33 | 94.16 | 15423415 |
| 1780353300 | 94.17 | -0.48 | -0.51 | 93.9 | 94.2 | 93.805 | 8054989 |
| 1780094100 | 94.65 | 0.11 | 0.12 | 94.64 | 94.74 | 94.53 | 9637704 |
| 1780007700 | 94.54 | 0.22 | 0.23 | 94.345 | 94.67 | 94.285 | 5939059 |
| 1779921300 | 94.32 | 0.04 | 0.04 | 94.35 | 94.48 | 94.2924 | 5959583 |
| 1779834900 | 94.28 | 0.4 | 0.43 | 94.34 | 94.35 | 94.13 | 5495586 |
| 1779489300 | 93.88 | 0.08 | 0.09 | 93.96 | 93.99 | 93.63 | 6322909 |
| 1779402900 | 93.8 | 0.06 | 0.06 | 93.47 | 93.835 | 93.305 | 7764251 |
| 1779316500 | 93.74 | 0.63 | 0.68 | 93.17 | 93.805 | 93.15 | 14893573 |
| 1779230100 | 93.11 | -0.36 | -0.39 | 93.14 | 93.27 | 92.945 | 10061958 |
| 1779143700 | 93.47 | -0.04 | -0.04 | 93.62 | 93.7482 | 93.3449 | 8415550 |
| 1778884500 | 93.51 | -0.75 | -0.80 | 93.72 | 93.75 | 93.49 | 12499527 |
| 1778798100 | 94.26 | -0.06 | -0.06 | 94.54 | 94.56 | 94.245 | 5164146 |
| 1778711700 | 94.32 | 0 | 0.00 | 94.295 | 94.375 | 94.11 | 3459523 |
| 1778625300 | 94.32 | -0.32 | -0.34 | 94.415 | 94.43 | 94.3 | 5682622 |
| 1778538900 | 94.64 | -0.32 | -0.34 | 94.86 | 94.879 | 94.635 | 4025052 |
| 1778279700 | 94.96 | 0.25 | 0.26 | 95.04 | 95.09 | 94.92 | 3254518 |
| 1778193300 | 94.71 | -0.29 | -0.31 | 95.18 | 95.18 | 94.685 | 5609622 |
| 1778106900 | 95 | 0.47 | 0.50 | 94.93 | 95.03 | 94.86 | 9028582 |
| 1778020500 | 94.53 | 0.14 | 0.15 | 94.5 | 94.64 | 94.47 | 11282641 |
| 1777934100 | 94.39 | -0.35 | -0.37 | 94.585 | 94.6 | 94.22 | 6594970 |
| 1777674900 | 94.74 | -0.24 | -0.25 | 94.69 | 95.04 | 94.6225 | 5360015 |
| 1777588500 | 94.98 | 0.18 | 0.19 | 95.04 | 95.0886 | 94.865 | 10375059 |
| 1777502100 | 94.8 | -0.45 | -0.47 | 95.025 | 95.03 | 94.695 | 7200749 |
| 1777415700 | 95.25 | -0.09 | -0.09 | 95.19 | 95.27 | 95.11 | 4867534 |
| 1777329300 | 95.34 | -0.22 | -0.23 | 95.42 | 95.53 | 95.275 | 4056157 |
| 1777070100 | 95.56 | 0.19 | 0.20 | 95.29 | 95.59 | 95.21 | 5490123 |
| 1776983700 | 95.37 | -0.15 | -0.16 | 95.555 | 95.63 | 95.185 | 6787014 |
| 1776897300 | 95.52 | 0.1 | 0.10 | 95.675 | 95.71 | 95.5 | 4122101 |
| 1776810900 | 95.42 | -0.42 | -0.44 | 95.69 | 95.75 | 95.41 | 4869596 |
| 1776724500 | 95.84 | -0.09 | -0.09 | 95.91 | 95.92 | 95.73 | 3865567 |
| 1776465300 | 95.93 | 0.52 | 0.55 | 95.885 | 96.0498 | 95.835 | 6911759 |
| 1776378900 | 95.41 | -0.17 | -0.18 | 95.67 | 95.695 | 95.375 | 6619032 |
| 1776292500 | 95.58 | -0.21 | -0.22 | 95.685 | 95.7 | 95.5008 | 5549691 |
| 1776206100 | 95.79 | 0.31 | 0.32 | 95.435 | 95.8 | 95.4104 | 5239907 |
| 1776119700 | 95.48 | 0.21 | 0.22 | 95.27 | 95.49 | 95.1701 | 4312992 |
| 1775860500 | 95.27 | -0.16 | -0.17 | 95.415 | 95.46 | 95.255 | 4278654 |
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.
