La bourse ferme dans 7 h 11 min

iShares Core Total USD Bond Market ETF (IUSB)

NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
45,09-0,06 (-0,13 %)
À la clôture : 04:00PM EDT
Durée:
23 mai 2023 - 23 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
22 mai 202445,0545,1345,0445,0945,091 385 800
21 mai 202445,1645,1845,1245,1545,151 303 800
20 mai 202445,0645,0945,0445,0645,061 498 600
17 mai 202445,1745,1945,1045,1145,111 724 800
16 mai 202445,2945,3045,2045,2145,211 745 300
15 mai 202445,2145,3045,1745,2645,261 950 400
14 mai 202444,9745,0244,9244,9844,981 454 700
13 mai 202444,9344,9444,8744,8844,881 621 000
10 mai 202444,8644,8944,8044,8444,841 305 900
09 mai 202444,8444,9744,8144,9544,951 580 400
08 mai 202444,8644,9044,8444,8644,861 886 600
07 mai 202444,9745,0444,9144,9444,941 670 300
06 mai 202444,8344,8944,8044,8644,861 946 800
03 mai 202444,8744,9744,7144,8244,822 964 400
02 mai 202444,4344,6244,3844,6044,602 421 600
01 mai 202444,3444,5444,2744,4044,402 667 500
01 mai 20240.15 Dividende
30 avr. 202444,4544,5244,3544,3744,226 588 700
29 avr. 202444,5144,6044,5044,5744,422 744 400
26 avr. 202444,4444,5044,4344,4544,301 716 700
25 avr. 202444,2244,3544,2144,3444,192 449 500
24 avr. 202444,4644,5044,3844,4644,311 819 300
23 avr. 202444,4544,6744,4344,5744,426 122 600
22 avr. 202444,4144,5244,4144,5044,352 446 700
19 avr. 202444,4744,5044,4244,4444,292 071 600
18 avr. 202444,4944,5144,3744,4044,251 693 100
17 avr. 202444,4344,5344,3744,5144,362 226 900
16 avr. 202444,2744,3444,2144,3044,152 510 100
15 avr. 202444,5044,5144,3744,4244,273 157 200
12 avr. 202444,7444,7944,7144,7144,561 442 500
11 avr. 202444,7144,7344,5444,6244,472 234 900
10 avr. 202444,8444,8544,6144,6344,482 509 200
09 avr. 202445,0945,1845,0945,1545,001 769 400
08 avr. 202444,9845,0444,9545,0044,854 484 000
05 avr. 202445,0745,1645,0245,0244,871 571 400
04 avr. 202445,2145,2445,1345,2345,081 736 600
03 avr. 202444,9945,1444,9545,1344,982 263 100
02 avr. 202445,1345,1344,9545,1044,951 839 900
01 avr. 202445,3045,3245,1145,1444,992 347 400
01 avr. 20240.15 Dividende
28 mars 202445,5945,6645,5545,5945,291 927 200
27 mars 202445,5545,6645,5245,6545,351 500 600
26 mars 202445,4345,5145,4045,4945,191 768 200
25 mars 202445,4845,5045,4345,4645,161 511 300
22 mars 202445,5645,5945,5145,5245,222 219 200
21 mars 202445,4745,4845,3745,3945,092 117 600
20 mars 202445,2845,4445,2345,3645,062 275 900
19 mars 202445,2345,3145,2045,2544,952 075 300
18 mars 202445,1745,2245,1345,1544,852 103 200
15 mars 202445,2345,2545,1645,2144,913 626 400
14 mars 202445,3645,3845,2245,2344,9316 524 700
13 mars 202445,4945,5545,4745,4845,181 752 900
12 mars 202445,5745,6045,5045,5345,232 111 600
11 mars 202445,7145,7745,6245,6545,351 533 500
08 mars 202445,7345,7745,6745,7045,401 600 700
07 mars 202445,6645,6845,5645,6545,352 013 100
06 mars 202445,5445,6545,5145,5645,262 254 100
05 mars 202445,4645,5545,4145,5145,215 747 000
04 mars 202445,2745,3245,2445,2944,993 155 400
01 mars 202445,1245,4045,0645,3745,072 865 800
01 mars 20240.146 Dividende
29 févr. 202445,3245,4045,2845,3344,881 570 800
28 févr. 202445,1945,2645,1645,2644,811 847 700
27 févr. 202445,1845,2545,1345,1644,712 037 900
26 févr. 202445,3145,3245,1445,2344,781 990 200
23 févr. 202445,1845,3345,1545,3144,861 676 800
22 févr. 202445,1245,1945,0945,1544,702 122 500
21 févr. 202445,2645,2945,0945,0944,651 789 200
20 févr. 202445,2245,3045,2045,2244,772 014 500
16 févr. 202445,0945,1945,0945,1844,732 116 200
15 févr. 202445,3745,3945,2345,3244,871 906 200
14 févr. 202445,0745,2245,0645,2044,751 783 000
13 févr. 202445,1345,3745,0045,0244,582 125 300
12 févr. 202445,4145,4645,3545,4044,952 052 700
09 févr. 202445,3445,4145,1545,4044,951 963 000
08 févr. 202445,4745,4945,4045,4444,992 035 800
07 févr. 202445,5545,6745,5245,5345,083 198 800
06 févr. 202445,4445,6545,4445,6245,171 866 000
05 févr. 202445,4945,7245,3545,4144,962 469 600
02 févr. 202445,7645,8245,6645,7545,303 277 200
01 févr. 202446,0446,2245,9946,1345,683 223 800
01 févr. 20240.13 Dividende
31 janv. 202445,9946,3545,9046,2745,694 763 100
30 janv. 202445,8145,8545,6845,8345,253 900 200
29 janv. 202445,6945,7945,6445,7645,183 774 800
26 janv. 202445,6545,6845,5545,5945,0110 734 600
25 janv. 202445,5745,6745,5545,6545,0765 168 700
24 janv. 202445,6945,6945,4245,4444,871 486 600
23 janv. 202445,5145,5345,4445,5044,921 226 600
22 janv. 202445,6345,7045,5745,5945,011 734 500
19 janv. 202445,4945,5445,3945,5444,961 803 700
18 janv. 202445,5845,6345,4845,5144,931 459 400
17 janv. 202445,6045,6145,4845,5644,981 444 300
16 janv. 202445,8545,9045,6345,7045,122 896 500
12 janv. 202446,0246,1245,9346,0245,441 884 000
11 janv. 202445,7745,9445,7045,9145,331 715 900
10 janv. 202445,8345,8645,6845,6845,101 609 800
09 janv. 202445,6945,7745,6845,7145,131 791 900
08 janv. 202445,6145,8045,5845,7445,163 381 200
05 janv. 202445,5545,8045,5245,5845,002 537 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...