La bourse ferme dans 7 h 15 min

iShares Government/Credit Bond ETF (GBF)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
101,25+0,41 (+0,41 %)
À la clôture : 03:47PM EDT
Durée:
03 mai 2023 - 03 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 mai 2024100,94101,28100,89101,25101,258 800
01 mai 2024100,69101,00100,65100,84100,8410 300
01 mai 20240.334 Dividende
30 avr. 2024101,12101,12100,87100,87100,543 400
29 avr. 2024101,12101,29101,12101,23100,8910 500
26 avr. 2024100,88101,05100,88100,95100,623 500
25 avr. 2024100,51100,76100,48100,73100,407 400
24 avr. 2024100,91100,98100,91100,98100,652 600
23 avr. 2024101,01101,41101,01101,24100,904 800
22 avr. 2024100,94101,18100,94101,12100,7955 900
19 avr. 2024101,15101,15101,01101,04100,712 400
18 avr. 2024101,01101,04100,76100,76100,4314 800
17 avr. 2024100,94101,26100,94101,11100,7811 100
16 avr. 2024100,59100,82100,59100,70100,3714 500
15 avr. 2024100,98101,0598,44100,92100,5911 100
12 avr. 2024101,79101,85101,58101,58101,2411 100
11 avr. 2024101,49101,53100,97101,34101,0099 300
10 avr. 2024101,89101,89101,36101,59101,257 100
09 avr. 2024102,54102,61102,44102,45102,112 800
08 avr. 2024102,27102,33102,11102,13101,796 800
05 avr. 2024102,38102,56102,26102,27101,936 900
04 avr. 2024102,69102,85102,49102,72102,3811 900
03 avr. 2024102,17102,57102,12102,46102,124 900
02 avr. 2024102,31102,51102,28102,43102,0914 700
01 avr. 2024103,08103,08102,45102,54102,2012 800
01 avr. 20240.385 Dividende
28 mars 2024103,79103,82103,54103,54102,814 200
27 mars 2024103,60103,81103,56103,81103,088 600
26 mars 2024103,25103,48103,24103,41102,684 700
25 mars 2024103,50103,50103,27103,28102,565 000
22 mars 2024103,52103,59103,51103,54102,815 000
21 mars 2024103,13103,28103,13103,18102,463 700
20 mars 2024103,10103,15102,93103,15102,4310 500
19 mars 2024102,92103,02102,87102,87102,1516 000
18 mars 2024102,90102,92102,67102,70101,986 900
15 mars 2024102,87102,94102,81102,82102,104 900
14 mars 2024102,96102,98102,88102,91102,195 200
13 mars 2024103,40103,55103,40103,47102,745 800
12 mars 2024103,73103,75103,60103,62102,894 200
11 mars 2024104,10104,10103,83103,93103,208 800
08 mars 2024104,04104,12103,92103,98103,251 035 100
07 mars 2024103,87103,94103,76103,93103,209 000
06 mars 2024103,85103,93103,71103,75103,028 100
05 mars 2024103,49103,66103,45103,57102,848 500
04 mars 2024102,89103,21102,89103,13102,416 600
01 mars 2024102,67103,31102,66103,26102,549 300
29 févr. 2024103,32103,35103,12103,18102,468 800
28 févr. 2024102,85103,04102,85103,02102,3010 000
27 févr. 2024102,91103,01102,79102,84102,127 500
26 févr. 2024103,15103,15102,88103,00102,286 100
23 févr. 2024102,94103,26102,94103,16102,448 500
22 févr. 2024102,84102,89102,75102,83102,118 500
21 févr. 2024103,06103,11102,74102,82102,1010 400
20 févr. 2024102,89103,14102,89103,04102,3239 800
16 févr. 2024102,70102,91102,70102,83102,116 300
15 févr. 2024103,26103,26103,03103,15102,437 200
14 févr. 2024102,68102,99102,68102,90102,1811 200
13 févr. 2024102,80102,83102,57102,60101,888 200
12 févr. 2024103,44103,54103,35103,47102,746 800
09 févr. 2024103,38103,45103,36103,40102,674 800
08 févr. 2024103,66103,66103,46103,50102,778 900
07 févr. 2024104,10104,10103,84103,87103,1457 100
06 févr. 2024103,59104,04103,59103,99103,265 800
05 févr. 2024103,50103,61103,42103,54102,816 100
02 févr. 2024104,38104,45104,16104,33103,605 700
01 févr. 2024105,19105,44105,11105,21104,47126 100
01 févr. 20240.35 Dividende
31 janv. 2024104,99105,07104,79104,98103,9010 500
30 janv. 2024104,47104,54104,19104,49103,4112 300
29 janv. 2024104,16104,38104,16104,35103,279 200
26 janv. 2024103,86104,04103,82103,93102,8661 900
25 janv. 2024103,92104,09103,92104,08103,0137 100
24 janv. 2024104,21104,21103,62103,64102,5726 400
23 janv. 2024103,92103,92103,71103,86102,7944 600
22 janv. 2024104,22104,22104,02104,08103,0110 300
19 janv. 2024103,75103,89103,66103,89102,828 800
18 janv. 2024103,99104,00103,82103,85102,788 100
17 janv. 2024103,98104,13103,85104,06102,9911 300
16 janv. 2024104,64104,69104,15104,31103,2318 500
12 janv. 2024104,96105,20104,85105,00103,927 800
11 janv. 2024104,45104,81104,34104,76103,6810 800
10 janv. 2024104,69104,69104,33104,33103,2519 900
09 janv. 2024104,44104,51104,35104,48103,405 900
08 janv. 2024104,13104,56104,13104,49103,4111 600
05 janv. 2024104,01104,56104,01104,08103,017 900
04 janv. 2024104,31104,43104,27104,36103,286 400
03 janv. 2024104,37104,88104,37104,84103,7660 200
02 janv. 2024104,81104,91104,73104,79103,7113 400
29 déc. 2023105,18105,43105,18105,23104,1441 400
28 déc. 2023105,47105,67105,29105,43104,3422 100
27 déc. 2023105,25105,72105,25105,72104,63117 200
26 déc. 2023104,96105,05104,87104,97103,897 900
22 déc. 2023105,03105,03104,71104,99103,91269 600
21 déc. 2023105,08105,11104,85104,95103,879 200
20 déc. 2023104,75105,02104,70105,02103,947 100
19 déc. 2023104,95104,95104,65104,72103,647 500
18 déc. 2023104,62104,62104,49104,59103,5110 800
15 déc. 2023104,84104,84104,67104,82103,744 800
14 déc. 2023104,50104,99104,50104,89103,8110 000
14 déc. 20230.35 Dividende
*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...