La bourse est fermée

iShares iBoxx $ High Yield Corporate Bond ETF (HYG)

NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
76,62+0,24 (+0,31 %)
À la clôture : 04:00PM EDT
76,62 0,00 (0,00 %)
Échanges après Bourse : 07:17PM EDT
Durée:
28 avr. 2023 - 28 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 202476,3776,6676,3776,6276,6234 429 100
25 avr. 202476,0876,4075,9176,3876,3846 371 600
24 avr. 202476,6776,7076,3776,5476,5440 496 500
23 avr. 202476,4776,7676,3876,7176,7143 554 400
22 avr. 202476,1476,4376,1176,4076,4040 772 500
19 avr. 202475,9176,0875,9075,9875,9853 196 200
18 avr. 202475,7875,8975,6475,8475,8440 291 400
17 avr. 202475,8976,0475,7175,7875,7848 158 800
16 avr. 202475,9175,9175,5975,6875,6855 746 100
15 avr. 202476,4576,4575,8475,9375,9355 560 400
12 avr. 202476,3876,4276,2576,3776,3741 394 700
11 avr. 202476,5176,5676,2176,4176,4150 836 000
10 avr. 202476,6576,7676,3076,4876,4876 623 900
09 avr. 202477,1277,2377,0277,1677,1632 219 100
08 avr. 202476,8377,0476,7877,0077,0031 067 800
05 avr. 202476,8376,9376,7976,8276,8230 847 300
04 avr. 202477,1177,2276,7876,8976,8936 056 400
03 avr. 202476,7876,9976,7176,9576,9529 542 300
02 avr. 202476,7676,9176,7276,8976,8945 551 200
01 avr. 202477,3577,3576,9977,0277,0247 857 400
01 avr. 20240.395 Dividende
28 mars 202477,8077,9277,7277,7377,3331 546 700
27 mars 202477,6877,9077,6077,9077,5028 891 100
26 mars 202477,6777,6877,4777,4977,1028 522 200
25 mars 202477,5677,6777,5477,5877,1929 373 100
22 mars 202477,8177,8977,6677,7077,3126 911 400
21 mars 202477,9577,9677,6877,7877,3834 693 300
20 mars 202477,5477,8577,4777,8277,4236 886 700
19 mars 202477,2377,5877,2277,5677,1741 841 500
18 mars 202477,2777,3277,1877,2576,8634 649 300
15 mars 202477,0877,2476,9677,0776,6853 955 300
14 mars 202477,4777,5177,0377,1276,7346 677 200
13 mars 202477,4077,6877,4077,4977,1028 482 200
12 mars 202477,5177,5177,2677,4677,0733 351 700
11 mars 202477,3477,4377,3077,3977,0027 177 600
08 mars 202477,4977,7377,3977,4077,0138 285 500
07 mars 202477,4977,5177,3277,3876,9930 393 000
06 mars 202477,3077,4177,1877,2976,9034 335 200
05 mars 202477,1677,3577,0677,1076,7138 076 900
04 mars 202477,1277,2377,0377,1676,7721 607 300
01 mars 202476,9377,2176,7877,1876,7939 342 900
01 mars 20240.438 Dividende
29 févr. 202477,3077,4777,2477,3376,5043 322 400
28 févr. 202477,1577,2877,1077,1976,3624 667 600
27 févr. 202477,1577,2077,0577,2076,3730 926 600
26 févr. 202477,3277,3577,0877,1076,2732 795 300
23 févr. 202477,3777,4677,2977,3576,5224 686 900
22 févr. 202477,1577,3177,1077,3076,4745 450 200
21 févr. 202477,0677,1276,8276,9376,1138 724 700
20 févr. 202476,8977,1376,8277,0776,2431 994 100
16 févr. 202476,9377,0176,8276,9176,0950 322 900
15 févr. 202477,0077,2376,9477,1476,3144 319 900
14 févr. 202476,7976,9976,7376,8776,0538 603 100
13 févr. 202476,6776,8076,4476,5775,7569 904 200
12 févr. 202477,3377,4677,1777,1976,3636 249 100
09 févr. 202477,2577,4177,1477,3676,5333 951 400
08 févr. 202477,1877,3077,1277,2076,3725 548 400
07 févr. 202477,2777,3077,0277,2476,4142 954 100
06 févr. 202476,8777,2276,8777,1176,2832 948 200
05 févr. 202476,9577,0176,6676,8376,0151 908 600
02 févr. 202477,0577,2977,0477,1976,3642 727 400
01 févr. 202477,3377,6177,1177,5476,7148 019 300
01 févr. 20240.384 Dividende
31 janv. 202477,7077,9077,4377,4876,2755 548 900
30 janv. 202477,8077,8377,5377,7076,4932 486 600
29 janv. 202477,6677,8377,5777,8076,5825 924 900
26 janv. 202477,6577,7777,5977,6376,4226 232 800
25 janv. 202477,3777,6977,3077,6976,4848 268 800
24 janv. 202477,4077,4377,0377,1075,9027 623 300
23 janv. 202477,1977,2577,0377,1475,9424 561 500
22 janv. 202477,1877,4377,1877,2376,0236 758 900
19 janv. 202477,0777,1776,7877,1775,9644 355 700
18 janv. 202476,9977,0576,8577,0475,8434 837 600
17 janv. 202477,0877,0876,7376,8875,6854 160 800
16 janv. 202477,5577,5577,1377,2176,0043 669 900
12 janv. 202477,6877,9277,6377,7076,4931 155 500
11 janv. 202477,3577,6377,1777,6276,4135 947 100
10 janv. 202477,4177,4977,2877,3776,1635 702 800
09 janv. 202477,0177,3276,9677,2376,0225 593 500
08 janv. 202476,7077,1776,7077,1175,9133 479 100
05 janv. 202476,6077,0076,5576,6875,4831 149 500
04 janv. 202476,8176,9076,6076,6275,4232 856 100
03 janv. 202476,7277,0876,5576,9275,7239 495 500
02 janv. 202477,1377,2477,0477,1375,9341 547 100
29 déc. 202377,6777,8677,3977,3976,1836 993 900
28 déc. 202377,9077,9177,5477,6976,4822 648 100
27 déc. 202377,6778,0877,6177,9476,7222 835 300
26 déc. 202377,5077,6377,4877,6276,4112 374 700
22 déc. 202377,6977,7577,4277,4776,2618 048 400
21 déc. 202377,5177,6377,3277,5676,3522 861 400
20 déc. 202377,2977,5477,1777,2176,0038 376 400
19 déc. 202377,0777,2977,0477,2075,9925 269 400
18 déc. 202377,0877,0876,7376,9875,7834 793 600
15 déc. 202377,0377,3576,7576,9375,7336 336 400
14 déc. 202377,1377,3876,9577,1075,9067 220 400
14 déc. 20230.379 Dividende
13 déc. 202376,1077,1576,0677,1475,5664 201 300
12 déc. 202375,7776,0175,6075,9874,4329 203 400
11 déc. 202375,8075,8275,5775,8174,2630 141 700
08 déc. 202375,8175,9175,6775,8674,3130 044 200
*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...