La bourse est fermée

iShares Government/Credit Bond ETF (GBF)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
101,04+0,28 (+0,27 %)
À la clôture : 02:45PM EDT
Durée:
19 avr. 2023 - 19 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 avr. 2024101,15101,15101,01101,04101,042 400
18 avr. 2024101,01101,04100,76100,76100,7614 800
17 avr. 2024100,94101,26100,94101,11101,1111 100
16 avr. 2024100,59100,82100,59100,70100,7014 500
15 avr. 2024100,98101,0598,44100,92100,9211 100
12 avr. 2024101,79101,85101,58101,58101,5811 100
11 avr. 2024101,49101,53100,97101,34101,3499 300
10 avr. 2024101,89101,89101,36101,59101,597 100
09 avr. 2024102,54102,61102,44102,45102,452 800
08 avr. 2024102,27102,33102,11102,13102,136 800
05 avr. 2024102,38102,56102,26102,27102,276 900
04 avr. 2024102,69102,85102,49102,72102,7211 900
03 avr. 2024102,17102,57102,12102,46102,464 900
02 avr. 2024102,31102,51102,28102,43102,4314 700
01 avr. 2024103,08103,08102,45102,54102,5412 800
01 avr. 20240.385 Dividende
28 mars 2024103,79103,82103,54103,54103,154 200
27 mars 2024103,60103,81103,56103,81103,428 600
26 mars 2024103,25103,48103,24103,41103,034 700
25 mars 2024103,50103,50103,27103,28102,905 000
22 mars 2024103,52103,59103,51103,54103,155 000
21 mars 2024103,13103,28103,13103,18102,803 700
20 mars 2024103,10103,15102,93103,15102,7710 500
19 mars 2024102,92103,02102,87102,87102,4916 000
18 mars 2024102,90102,92102,67102,70102,326 900
15 mars 2024102,87102,94102,81102,82102,444 900
14 mars 2024102,96102,98102,88102,91102,535 200
13 mars 2024103,40103,55103,40103,47103,095 800
12 mars 2024103,73103,75103,60103,62103,234 200
11 mars 2024104,10104,10103,83103,93103,548 800
08 mars 2024104,04104,12103,92103,98103,591 035 100
07 mars 2024103,87103,94103,76103,93103,549 000
06 mars 2024103,85103,93103,71103,75103,368 100
05 mars 2024103,49103,66103,45103,57103,188 500
04 mars 2024102,89103,21102,89103,13102,756 600
01 mars 2024102,67103,31102,66103,26102,889 300
29 févr. 2024103,32103,35103,12103,18102,808 800
28 févr. 2024102,85103,04102,85103,02102,6410 000
27 févr. 2024102,91103,01102,79102,84102,467 500
26 févr. 2024103,15103,15102,88103,00102,626 100
23 févr. 2024102,94103,26102,94103,16102,788 500
22 févr. 2024102,84102,89102,75102,83102,458 500
21 févr. 2024103,06103,11102,74102,82102,4410 400
20 févr. 2024102,89103,14102,89103,04102,6639 800
16 févr. 2024102,70102,91102,70102,83102,456 300
15 févr. 2024103,26103,26103,03103,15102,777 200
14 févr. 2024102,68102,99102,68102,90102,5211 200
13 févr. 2024102,80102,83102,57102,60102,228 200
12 févr. 2024103,44103,54103,35103,47103,096 800
09 févr. 2024103,38103,45103,36103,40103,024 800
08 févr. 2024103,66103,66103,46103,50103,128 900
07 févr. 2024104,10104,10103,84103,87103,4857 100
06 févr. 2024103,59104,04103,59103,99103,605 800
05 févr. 2024103,50103,61103,42103,54103,156 100
02 févr. 2024104,38104,45104,16104,33103,945 700
01 févr. 2024105,19105,44105,11105,21104,82126 100
01 févr. 20240.35 Dividende
31 janv. 2024104,99105,07104,79104,98104,2410 500
30 janv. 2024104,47104,54104,19104,49103,7512 300
29 janv. 2024104,16104,38104,16104,35103,629 200
26 janv. 2024103,86104,04103,82103,93103,2061 900
25 janv. 2024103,92104,09103,92104,08103,3537 100
24 janv. 2024104,21104,21103,62103,64102,9126 400
23 janv. 2024103,92103,92103,71103,86103,1344 600
22 janv. 2024104,22104,22104,02104,08103,3510 300
19 janv. 2024103,75103,89103,66103,89103,168 800
18 janv. 2024103,99104,00103,82103,85103,128 100
17 janv. 2024103,98104,13103,85104,06103,3311 300
16 janv. 2024104,64104,69104,15104,31103,5818 500
12 janv. 2024104,96105,20104,85105,00104,267 800
11 janv. 2024104,45104,81104,34104,76104,0210 800
10 janv. 2024104,69104,69104,33104,33103,6019 900
09 janv. 2024104,44104,51104,35104,48103,745 900
08 janv. 2024104,13104,56104,13104,49103,7511 600
05 janv. 2024104,01104,56104,01104,08103,357 900
04 janv. 2024104,31104,43104,27104,36103,636 400
03 janv. 2024104,37104,88104,37104,84104,1060 200
02 janv. 2024104,81104,91104,73104,79104,0513 400
29 déc. 2023105,18105,43105,18105,23104,4941 400
28 déc. 2023105,47105,67105,29105,43104,6922 100
27 déc. 2023105,25105,72105,25105,72104,98117 200
26 déc. 2023104,96105,05104,87104,97104,237 900
22 déc. 2023105,03105,03104,71104,99104,25269 600
21 déc. 2023105,08105,11104,85104,95104,219 200
20 déc. 2023104,75105,02104,70105,02104,287 100
19 déc. 2023104,95104,95104,65104,72103,987 500
18 déc. 2023104,62104,62104,49104,59103,8510 800
15 déc. 2023104,84104,84104,67104,82104,084 800
14 déc. 2023104,50104,99104,50104,89104,1510 000
14 déc. 20230.35 Dividende
13 déc. 2023103,43104,42103,32104,36103,2811 600
12 déc. 2023102,80103,13102,80103,11102,048 800
11 déc. 2023102,69102,88102,60102,83101,7619 600
08 déc. 2023102,97103,07102,78102,93101,865 600
07 déc. 2023103,32103,59103,26103,39102,329 700
06 déc. 2023103,34103,53103,34103,43102,369 000
05 déc. 2023102,85103,14102,82103,08102,0110 600
04 déc. 2023102,53102,62102,29102,46101,4014 700
01 déc. 2023102,17102,78102,17102,76101,6913 100
01 déc. 20230.354 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...