Premium
iShares Trust iShares 5 to 10 Year Investment Grade Corp Bond (IGSB)
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 | -0.15 | -0.28609574671 | 52.43 | 53.0082 | 52.17 | 5771525 | 52.34438815 | SP |
| 4 | 0.08 | 0.153256704981 | 52.2 | 53.0082 | 52.155 | 3541924 | 52.32125165 | SP |
| 12 | -0.33 | -0.627257175442 | 52.61 | 53.0082 | 52.12 | 3332445 | 52.40920636 | SP |
| 26 | -0.7 | -1.32125330313 | 52.98 | 53.25 | 52.12 | 3764580 | 52.6232552 | SP |
| 52 | -0.23 | -0.438011807275 | 52.51 | 53.25 | 52.12 | 3232277 | 52.73176516 | SP |
| 156 | 2.47 | 4.9588436057 | 49.81 | 53.25 | 49.36 | 3258904 | 51.73273464 | SP |
| 260 | -2.52 | -4.59854014599 | 54.8 | 54.94 | 48.62 | 3484861 | 51.5646477 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377300 | 52.28 | 0.03 | 0.06 | 52.25 | 52.29 | 52.2301 | 1880609 |
| 1783031700 | 52.25 | 0.08 | 0.15 | 52.24 | 52.27 | 52.225 | 2318876 |
| 1782945300 | 52.17 | -0.24 | -0.46 | 52.18 | 52.22 | 52.17 | 3746760 |
| 1782858900 | 52.41 | -0.07 | -0.13 | 52.43 | 52.45 | 52.4 | 15139856 |
| 1782772500 | 52.48 | 0.02 | 0.04 | 52.44 | 52.48 | 52.43 | 3198537 |
| 1782513300 | 52.46 | 0.06 | 0.11 | 52.44 | 52.48 | 52.415 | 1818328 |
| 1782426900 | 52.4 | 0.04 | 0.08 | 52.43 | 52.4399 | 52.3901 | 2363126 |
| 1782340500 | 52.36 | 0.08 | 0.15 | 52.36 | 52.39 | 52.34 | 2252441 |
| 1782254100 | 52.28 | 0.05 | 0.10 | 52.28 | 52.32 | 52.28 | 3951703 |
| 1782167700 | 52.23 | -0.07 | -0.13 | 52.25 | 52.26 | 52.2201 | 2400236 |
| 1781822100 | 52.3 | 0.1 | 0.19 | 52.32 | 52.35 | 52.2801 | 1443564 |
| 1781735700 | 52.2 | -0.18 | -0.34 | 52.38 | 52.3999 | 52.1925 | 1818323 |
| 1781649300 | 52.38 | 0.01 | 0.02 | 52.38 | 52.41 | 52.35 | 1792145 |
| 1781562900 | 52.37 | 0.03 | 0.06 | 52.41 | 52.425 | 52.36 | 4063484 |
| 1781303700 | 52.34 | -0.01 | -0.02 | 52.33 | 52.355 | 52.2801 | 1767155 |
| 1781217300 | 52.35 | 0.16 | 0.31 | 52.2 | 52.36 | 52.185 | 2617578 |
| 1781130900 | 52.19 | -0.03 | -0.06 | 52.24 | 52.25 | 52.175 | 7131056 |
| 1781044500 | 52.22 | 0.06 | 0.12 | 52.2 | 52.225 | 52.155 | 4050851 |
| 1780958100 | 52.16 | 0.02 | 0.04 | 52.18 | 52.21 | 52.14 | 1470862 |
| 1780698900 | 52.14 | -0.16 | -0.31 | 52.2 | 52.2 | 52.12 | 1957029 |
| 1780612500 | 52.3 | 0.04 | 0.08 | 52.32 | 52.33 | 52.28 | 8170284 |
| 1780526100 | 52.26 | -0.03 | -0.06 | 52.24 | 52.26 | 52.2101 | 4056775 |
| 1780439700 | 52.29 | -0.01 | -0.02 | 52.32 | 52.33 | 52.27 | 1987413 |
| 1780353300 | 52.3 | -0.24 | -0.46 | 52.24 | 52.3 | 52.2 | 1652982 |
| 1780094100 | 52.54 | 0.06 | 0.11 | 52.51 | 52.61 | 52.501 | 11240533 |
| 1780007700 | 52.48 | 0.05 | 0.10 | 52.44 | 52.5199 | 52.4229 | 1846123 |
| 1779921300 | 52.43 | 0.01 | 0.02 | 52.44 | 52.46 | 52.42 | 2197832 |
| 1779834900 | 52.42 | 0.1 | 0.19 | 52.43 | 52.44 | 52.37 | 3635289 |
| 1779489300 | 52.32 | 0 | 0.00 | 52.37 | 52.38 | 52.275 | 2113821 |
| 1779402900 | 52.32 | 0 | 0.00 | 52.27 | 52.3399 | 52.22 | 2813746 |
| 1779316500 | 52.32 | 0.15 | 0.29 | 52.18 | 52.345 | 52.17 | 2754877 |
| 1779230100 | 52.17 | -0.08 | -0.15 | 52.18 | 52.22 | 52.13 | 3172313 |
| 1779143700 | 52.25 | 0 | 0.00 | 52.3 | 52.3199 | 52.22 | 2272476 |
| 1778884500 | 52.25 | -0.1 | -0.19 | 52.28 | 52.29 | 52.23 | 3241560 |
| 1778798100 | 52.35 | -0.03 | -0.06 | 52.44 | 52.44 | 52.35 | 1692311 |
| 1778711700 | 52.38 | 0.01 | 0.01 | 52.37 | 52.41 | 52.3301 | 2733078 |
| 1778625300 | 52.375 | -0.05 | -0.09 | 52.38 | 52.39 | 52.34 | 3002772 |
| 1778538900 | 52.42 | -0.07 | -0.13 | 52.47 | 52.48 | 52.42 | 1858834 |
| 1778279700 | 52.49 | 0.07 | 0.13 | 52.48 | 52.5 | 52.4521 | 3078781 |
| 1778193300 | 52.42 | -0.05 | -0.10 | 52.53 | 52.55 | 52.3901 | 4096984 |
| 1778106900 | 52.47 | 0.11 | 0.21 | 52.47 | 52.4975 | 52.45 | 2745908 |
| 1778020500 | 52.36 | 0.04 | 0.08 | 52.36 | 52.4075 | 52.35 | 5949760 |
| 1777934100 | 52.32 | -0.06 | -0.11 | 52.36 | 52.38 | 52.265 | 2084342 |
| 1777674900 | 52.38 | -0.21 | -0.40 | 52.38 | 52.4699 | 52.37 | 1277325 |
| 1777588500 | 52.59 | 0.1 | 0.19 | 52.58 | 52.5999 | 52.54 | 9785360 |
| 1777502100 | 52.49 | -0.12 | -0.23 | 52.58 | 52.58 | 52.48 | 3350296 |
| 1777415700 | 52.61 | -0.04 | -0.08 | 52.62 | 52.63 | 52.59 | 5078912 |
| 1777329300 | 52.65 | -0.02 | -0.04 | 52.68 | 52.6879 | 52.62 | 2665155 |
| 1777070100 | 52.67 | 0.06 | 0.11 | 52.63 | 52.7099 | 52.6101 | 3769882 |
| 1776983700 | 52.61 | -0.04 | -0.08 | 52.68 | 52.6899 | 52.5742 | 1269119 |
| 1776897300 | 52.65 | 0.01 | 0.02 | 52.69 | 52.7 | 52.65 | 1457443 |
| 1776810900 | 52.64 | -0.09 | -0.17 | 52.7 | 52.71 | 52.6308 | 3354428 |
| 1776724500 | 52.73 | 0.02 | 0.04 | 52.73 | 52.74 | 52.7 | 1890178 |
| 1776465300 | 52.71 | 0.11 | 0.21 | 52.74 | 52.77 | 52.71 | 4484461 |
| 1776378900 | 52.6 | -0.05 | -0.09 | 52.66 | 52.67 | 52.585 | 2305070 |
| 1776292500 | 52.65 | -0.02 | -0.04 | 52.65 | 52.66 | 52.62 | 2425327 |
| 1776206100 | 52.67 | 0.07 | 0.13 | 52.61 | 52.67 | 52.595 | 1255103 |
| 1776119700 | 52.6 | 0.08 | 0.15 | 52.51 | 52.6 | 52.51 | 1493272 |
| 1775860500 | 52.52 | -0.05 | -0.10 | 52.56 | 52.59 | 52.51 | 1968428 |
| 1775774100 | 52.57 | 0.03 | 0.06 | 52.5 | 52.62 | 52.5 | 4312969 |
| 1775687700 | 52.54 | 0.08 | 0.15 | 52.6 | 52.62 | 52.51 | 2826146 |
| 1775601300 | 52.46 | 0.07 | 0.13 | 52.41 | 52.47 | 52.3101 | 2721672 |
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.
