Premium
iShares 0 5 Year Investment Grade Corporate Bond (SLQD)
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 | -0.04 | -0.0796654052977 | 50.21 | 50.25 | 50.09 | 221919 | 50.18318236 | SP |
| 4 | -0.03 | -0.0597609561753 | 50.2 | 50.42 | 50.09 | 203865 | 50.26952515 | SP |
| 12 | -0.38 | -0.751730959446 | 50.55 | 50.6395 | 50.09 | 224077 | 50.34395498 | SP |
| 26 | -0.55 | -1.08438485804 | 50.72 | 50.99 | 50.09 | 242412 | 50.49066435 | SP |
| 52 | -0.18 | -0.357497517378 | 50.35 | 50.99 | 50.09 | 235226 | 50.58334569 | SP |
| 156 | 2.14 | 4.45554861545 | 48.03 | 50.99 | 47.65 | 258476 | 49.67651727 | SP |
| 260 | -1.66 | -3.20277831372 | 51.83 | 51.91 | 46.91 | 343150 | 49.27828071 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550100 | 50.135 | -0.04 | -0.07 | 50.12 | 50.14 | 50.09 | 323391 |
| 1783463700 | 50.17 | -0.07 | -0.14 | 50.21 | 50.215 | 50.15 | 210402 |
| 1783377300 | 50.24 | 0.01 | 0.03 | 50.23 | 50.25 | 50.2 | 234736 |
| 1783031700 | 50.2253 | 0.07 | 0.14 | 50.21 | 50.24 | 50.195 | 119147 |
| 1782945300 | 50.155 | -0.22 | -0.43 | 50.17 | 50.189 | 50.14 | 101152 |
| 1782858900 | 50.37 | -0.04 | -0.08 | 50.38 | 50.395 | 50.36 | 155937 |
| 1782772500 | 50.41 | 0.01 | 0.02 | 50.38 | 50.415 | 50.375 | 151840 |
| 1782513300 | 50.4021 | 0.06 | 0.12 | 50.36 | 50.42 | 50.36 | 339491 |
| 1782426900 | 50.34 | 0.03 | 0.05 | 50.37 | 50.37 | 50.33 | 214822 |
| 1782340500 | 50.315 | 0.05 | 0.10 | 50.3 | 50.33 | 50.29 | 199230 |
| 1782254100 | 50.265 | 0.05 | 0.11 | 50.26 | 50.29 | 50.25 | 161616 |
| 1782167700 | 50.21 | -0.05 | -0.10 | 50.22 | 50.24 | 50.2 | 352906 |
| 1781822100 | 50.26 | 0.08 | 0.16 | 50.3 | 50.3036 | 50.2524 | 274226 |
| 1781735700 | 50.18 | -0.14 | -0.28 | 50.32 | 50.34 | 50.175 | 180673 |
| 1781649300 | 50.32 | 0.02 | 0.04 | 50.32 | 50.34 | 50.31 | 152183 |
| 1781562900 | 50.3 | 0 | 0.01 | 50.31 | 50.36 | 50.3 | 118504 |
| 1781303700 | 50.295 | -0.01 | -0.02 | 50.28 | 50.3058 | 50.2501 | 220017 |
| 1781217300 | 50.305 | 0.12 | 0.24 | 50.2 | 50.31 | 50.17 | 159301 |
| 1781130900 | 50.185 | -0.02 | -0.04 | 50.2 | 50.22 | 50.179 | 93186 |
| 1781044500 | 50.2034 | 0.05 | 0.10 | 50.18 | 50.21 | 50.155 | 132559 |
| 1780958100 | 50.155 | 0.02 | 0.05 | 50.18 | 50.185 | 50.14 | 165039 |
| 1780698900 | 50.13 | -0.13 | -0.25 | 50.18 | 50.19 | 50.13 | 194866 |
| 1780612500 | 50.255 | 0.05 | 0.09 | 50.28 | 50.28 | 50.25 | 417374 |
| 1780526100 | 50.21 | -0.04 | -0.08 | 50.21 | 50.22 | 50.185 | 342472 |
| 1780439700 | 50.25 | 0.01 | 0.01 | 50.27 | 50.27 | 50.23 | 348812 |
| 1780353300 | 50.245 | -0.22 | -0.43 | 50.21 | 50.25 | 50.175 | 160633 |
| 1780094100 | 50.46 | 0.04 | 0.08 | 50.45 | 50.475 | 50.44 | 167669 |
| 1780007700 | 50.42 | 0.02 | 0.04 | 50.4 | 50.44 | 50.385 | 138152 |
| 1779921300 | 50.4 | 0.03 | 0.07 | 50.36 | 50.4 | 50.36 | 149798 |
| 1779834900 | 50.365 | 0.08 | 0.16 | 50.38 | 50.38 | 50.33 | 423306 |
| 1779489300 | 50.285 | 0 | 0.01 | 50.33 | 50.34 | 50.26 | 225960 |
| 1779402900 | 50.28 | -0.01 | -0.01 | 50.25 | 50.3 | 50.22 | 106737 |
| 1779316500 | 50.2853 | 0.1 | 0.20 | 50.2 | 50.31 | 50.19 | 114669 |
| 1779230100 | 50.185 | -0.06 | -0.11 | 50.2 | 50.22 | 50.1535 | 118345 |
| 1779143700 | 50.2405 | 0.01 | 0.02 | 50.28 | 50.29 | 50.211 | 186758 |
| 1778884500 | 50.23 | -0.09 | -0.17 | 50.25 | 50.27 | 50.2201 | 104051 |
| 1778798100 | 50.315 | -0.04 | -0.07 | 50.37 | 50.38 | 50.31 | 137227 |
| 1778711700 | 50.35 | 0.04 | 0.08 | 50.31 | 50.35 | 50.2948 | 226229 |
| 1778625300 | 50.31 | -0.04 | -0.08 | 50.34 | 50.34 | 50.29 | 153795 |
| 1778538900 | 50.35 | -0.05 | -0.10 | 50.39 | 50.41 | 50.35 | 590108 |
| 1778279700 | 50.4 | 0.06 | 0.12 | 50.39 | 50.42 | 50.38 | 163782 |
| 1778193300 | 50.34 | -0.04 | -0.08 | 50.41 | 50.42 | 50.33 | 163963 |
| 1778106900 | 50.38 | 0.07 | 0.14 | 50.4 | 50.41 | 50.3701 | 110829 |
| 1778020500 | 50.31 | 0.04 | 0.07 | 50.29 | 50.34 | 50.29 | 180228 |
| 1777934100 | 50.275 | -0.05 | -0.10 | 50.29 | 50.31 | 50.225 | 150612 |
| 1777674900 | 50.325 | -0.19 | -0.38 | 50.33 | 50.389 | 50.3113 | 631516 |
| 1777588500 | 50.515 | 0.09 | 0.17 | 50.48 | 50.525 | 50.47 | 1044879 |
| 1777502100 | 50.43 | -0.09 | -0.18 | 50.5 | 50.5 | 50.42 | 77546 |
| 1777415700 | 50.52 | -0.02 | -0.04 | 50.51 | 50.53 | 50.5 | 176923 |
| 1777329300 | 50.54 | -0.04 | -0.07 | 50.56 | 50.57 | 50.53 | 170984 |
| 1777070100 | 50.575 | 0.07 | 0.13 | 50.54 | 50.585 | 50.5155 | 107318 |
| 1776983700 | 50.51 | -0.05 | -0.10 | 50.55 | 50.565 | 50.48 | 156141 |
| 1776897300 | 50.56 | 0.02 | 0.04 | 50.58 | 50.58 | 50.545 | 163278 |
| 1776810900 | 50.54 | -0.05 | -0.10 | 50.56 | 50.5787 | 50.52 | 206027 |
| 1776724500 | 50.59 | -0.01 | -0.01 | 50.6 | 50.61 | 50.5799 | 188310 |
| 1776465300 | 50.595 | 0.09 | 0.17 | 50.6 | 50.6395 | 50.585 | 232886 |
| 1776378900 | 50.51 | -0.03 | -0.05 | 50.55 | 50.55 | 50.495 | 479870 |
| 1776292500 | 50.5352 | -0.01 | -0.02 | 50.51 | 50.54 | 50.51 | 248826 |
| 1776206100 | 50.5441 | 0.03 | 0.07 | 50.48 | 50.55 | 50.48 | 195383 |
| 1776119700 | 50.51 | 0.08 | 0.17 | 50.43 | 50.51 | 50.43 | 159150 |
| 1775860500 | 50.4253 | -0.04 | -0.08 | 50.47 | 50.49 | 50.4232 | 104348 |
| 1775774100 | 50.465 | 0.03 | 0.06 | 50.44 | 50.505 | 50.42 | 329711 |
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.
