Premium
iShares 1 to 3 Year Treasury Bond ETF (SHY)
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 | -0.115 | -0.140047494368 | 82.115 | 82.21 | 81.83 | 3197529 | 82.07012511 | SP |
| 4 | -0.05 | -0.0609384521633 | 82.05 | 82.21 | 81.83 | 3718223 | 82.0012288 | SP |
| 12 | -0.42 | -0.509585052172 | 82.42 | 82.66 | 81.83 | 3443062 | 82.1993479 | SP |
| 26 | -0.87 | -1.04983709424 | 82.87 | 83.2 | 81.83 | 4394073 | 82.51722214 | SP |
| 52 | -0.51 | -0.618106896134 | 82.51 | 83.2 | 81.83 | 4103686 | 82.66046521 | SP |
| 156 | 1.18 | 1.46003464489 | 80.82 | 83.3 | 80.55 | 4211681 | 82.12381025 | SP |
| 260 | -4.1563 | -4.82413938389 | 86.1563 | 86.34 | 80.48 | 4543322 | 82.4284931 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 81.94 | 0.1 | 0.12 | 81.93 | 81.9699 | 81.92 | 3505885 |
| 1782945300 | 81.84 | -0.27 | -0.33 | 81.86 | 81.9 | 81.83 | 3434581 |
| 1782858900 | 82.11 | -0.06 | -0.07 | 82.15 | 82.15 | 82.1 | 3355789 |
| 1782772500 | 82.17 | -0.02 | -0.02 | 82.17 | 82.17 | 82.14 | 2235241 |
| 1782513300 | 82.19 | 0.1 | 0.12 | 82.17 | 82.21 | 82.16 | 2949575 |
| 1782426900 | 82.09 | 0.02 | 0.02 | 82.115 | 82.15 | 82.09 | 4012457 |
| 1782340500 | 82.07 | 0.1 | 0.12 | 82.04 | 82.0899 | 82.04 | 3658600 |
| 1782254100 | 81.97 | 0.06 | 0.07 | 81.97 | 82 | 81.97 | 6607079 |
| 1782167700 | 81.91 | -0.08 | -0.10 | 81.93 | 81.95 | 81.91 | 2502895 |
| 1781822100 | 81.99 | 0.11 | 0.13 | 81.99 | 82.04 | 81.98 | 3044778 |
| 1781735700 | 81.88 | -0.25 | -0.30 | 82.12 | 82.13 | 81.88 | 5236419 |
| 1781649300 | 82.125 | 0.02 | 0.02 | 82.1 | 82.15 | 82.09 | 1767371 |
| 1781562900 | 82.11 | 0.04 | 0.05 | 82.14 | 82.15 | 82.09 | 3626382 |
| 1781303700 | 82.07 | -0.02 | -0.02 | 82.07 | 82.085 | 82.0303 | 3967340 |
| 1781217300 | 82.09 | 0.15 | 0.18 | 81.96 | 82.1 | 81.94 | 4528497 |
| 1781130900 | 81.94 | 0 | 0.00 | 81.97 | 81.99 | 81.935 | 3446698 |
| 1781044500 | 81.94 | 0.04 | 0.05 | 81.94 | 81.98 | 81.92 | 3242666 |
| 1780958100 | 81.9 | 0.04 | 0.05 | 81.93 | 81.95 | 81.89 | 5010734 |
| 1780698900 | 81.86 | -0.17 | -0.21 | 81.92 | 81.93 | 81.86 | 5008100 |
| 1780612500 | 82.03 | 0.06 | 0.07 | 82.05 | 82.06 | 82.02 | 3011039 |
| 1780526100 | 81.97 | -0.04 | -0.05 | 81.97 | 81.99 | 81.95 | 3261141 |
| 1780439700 | 82.01 | 0 | 0.00 | 82.04 | 82.04 | 82 | 1891146 |
| 1780353300 | 82.01 | -0.29 | -0.35 | 81.975 | 82.02 | 81.94 | 2976329 |
| 1780094100 | 82.3 | 0.04 | 0.05 | 82.3 | 82.33 | 82.28 | 2523644 |
| 1780007700 | 82.26 | 0.04 | 0.05 | 82.22 | 82.295 | 82.21 | 2579277 |
| 1779921300 | 82.22 | 0.01 | 0.01 | 82.22 | 82.24 | 82.21 | 2002190 |
| 1779834900 | 82.21 | 0.09 | 0.11 | 82.2 | 82.21 | 82.16 | 2784235 |
| 1779489300 | 82.12 | -0.02 | -0.02 | 82.17 | 82.175 | 82.055 | 2721844 |
| 1779402900 | 82.14 | -0.01 | -0.01 | 82.07 | 82.1599 | 82.05 | 5047635 |
| 1779316500 | 82.15 | 0.11 | 0.13 | 82.04 | 82.19 | 82.04 | 6916828 |
| 1779230100 | 82.04 | -0.06 | -0.07 | 82.04 | 82.07 | 82 | 3047377 |
| 1779143700 | 82.1 | 0.04 | 0.05 | 82.11 | 82.14 | 82.06 | 3801010 |
| 1778884500 | 82.06 | -0.1 | -0.12 | 82.09 | 82.1 | 82.06 | 3543694 |
| 1778798100 | 82.16 | -0.03 | -0.04 | 82.22 | 82.23 | 82.15 | 2158589 |
| 1778711700 | 82.19 | 0.03 | 0.04 | 82.18 | 82.2 | 82.14 | 2667918 |
| 1778625300 | 82.16 | -0.06 | -0.07 | 82.18 | 82.18 | 82.15 | 3292551 |
| 1778538900 | 82.22 | -0.08 | -0.10 | 82.28 | 82.29 | 82.22 | 1693838 |
| 1778279700 | 82.3 | 0.07 | 0.09 | 82.33 | 82.33 | 82.29 | 1598074 |
| 1778193300 | 82.23 | -0.07 | -0.09 | 82.355 | 82.36 | 82.22 | 2565413 |
| 1778106900 | 82.3 | 0.11 | 0.13 | 82.29 | 82.31 | 82.27 | 2842673 |
| 1778020500 | 82.19 | 0.04 | 0.05 | 82.19 | 82.22 | 82.18 | 3737328 |
| 1777934100 | 82.15 | -0.1 | -0.12 | 82.21 | 82.21 | 82.1023 | 4021779 |
| 1777674900 | 82.25 | -0.23 | -0.28 | 82.235 | 82.31 | 82.22 | 3000011 |
| 1777588500 | 82.48 | 0.09 | 0.11 | 82.47 | 82.4899 | 82.45 | 4182966 |
| 1777502100 | 82.39 | -0.11 | -0.13 | 82.47 | 82.47 | 82.36 | 4901372 |
| 1777415700 | 82.5 | -0.05 | -0.06 | 82.52 | 82.5299 | 82.49 | 4173565 |
| 1777329300 | 82.55 | -0.02 | -0.02 | 82.56 | 82.575 | 82.535 | 2376706 |
| 1777070100 | 82.57 | 0.09 | 0.11 | 82.51 | 82.59 | 82.49 | 3272288 |
| 1776983700 | 82.48 | -0.04 | -0.05 | 82.52 | 82.53 | 82.4501 | 3085240 |
| 1776897300 | 82.52 | 0.04 | 0.05 | 82.55 | 82.55 | 82.51 | 2126648 |
| 1776810900 | 82.48 | -0.12 | -0.15 | 82.56 | 82.56 | 82.48 | 3377260 |
| 1776724500 | 82.6 | -0.04 | -0.05 | 82.625 | 82.625 | 82.5801 | 1800837 |
| 1776465300 | 82.64 | 0.16 | 0.19 | 82.61 | 82.66 | 82.595 | 4856181 |
| 1776378900 | 82.48 | -0.03 | -0.04 | 82.53 | 82.53 | 82.48 | 2876151 |
| 1776292500 | 82.51 | -0.02 | -0.02 | 82.52 | 82.52 | 82.48 | 3044943 |
| 1776206100 | 82.53 | 0.06 | 0.07 | 82.46 | 82.53 | 82.45 | 3520933 |
| 1776119700 | 82.47 | 0.06 | 0.07 | 82.43 | 82.47 | 82.4 | 2919960 |
| 1775860500 | 82.41 | -0.03 | -0.04 | 82.45 | 82.455 | 82.4 | 5730920 |
| 1775774100 | 82.44 | 0.02 | 0.02 | 82.42 | 82.48 | 82.3901 | 6103433 |
| 1775687700 | 82.42 | 0.08 | 0.10 | 82.4716 | 82.4799 | 82.39 | 5961144 |
| 1775601300 | 82.34 | 0.06 | 0.07 | 82.3 | 82.375 | 82.2501 | 3114640 |
| 1775514900 | 82.28 | -0.08 | -0.10 | 82.29 | 82.31 | 82.26 | 3661826 |
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.
