La bourse est fermée

iShares iBoxx $ High Yield Corporate Bond ETF (HYG)

NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
77,00+0,12 (+0,16 %)
À la clôture : 04:00PM EDT
76,97 -0,03 (-0,04 %)
Échanges après Bourse : 04:48PM EDT
Durée:
14 mai 2023 - 14 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
14 mai 202476,9277,0376,9077,0077,0026 838 007
13 mai 202477,0677,0676,8576,8876,8822 109 800
10 mai 202477,0177,0376,8176,9076,9024 633 800
09 mai 202476,9677,0676,8677,0277,0224 590 900
08 mai 202476,9977,0676,9577,0077,0022 959 500
07 mai 202477,2677,2877,0377,1877,1834 064 000
06 mai 202477,1777,2377,1277,1777,1729 547 100
03 mai 202477,1577,3976,9477,0877,0844 204 400
02 mai 202476,4876,7876,3376,7676,7641 497 900
01 mai 202475,9576,6375,9376,2976,2971 484 700
01 mai 20240.4 Dividende
30 avr. 202476,6076,7676,2976,2975,8949 937 500
29 avr. 202476,7276,8576,6776,8576,4533 157 800
26 avr. 202476,3776,6676,3776,6276,2234 500 800
25 avr. 202476,0876,4075,9176,3875,9846 371 600
24 avr. 202476,6776,7076,3776,5476,1440 496 500
23 avr. 202476,4776,7676,3876,7176,3143 554 400
22 avr. 202476,1476,4376,1176,4076,0040 772 500
19 avr. 202475,9176,0875,9075,9875,5853 196 200
18 avr. 202475,7875,8975,6475,8475,4440 291 400
17 avr. 202475,8976,0475,7175,7875,3848 158 800
16 avr. 202475,9175,9175,5975,6875,2855 746 100
15 avr. 202476,4576,4575,8475,9375,5355 560 400
12 avr. 202476,3876,4276,2576,3775,9741 394 700
11 avr. 202476,5176,5676,2176,4176,0150 836 000
10 avr. 202476,6576,7676,3076,4876,0876 623 900
09 avr. 202477,1277,2377,0277,1676,7632 219 100
08 avr. 202476,8377,0476,7877,0076,6031 067 800
05 avr. 202476,8376,9376,7976,8276,4230 847 300
04 avr. 202477,1177,2276,7876,8976,4936 056 400
03 avr. 202476,7876,9976,7176,9576,5529 542 300
02 avr. 202476,7676,9176,7276,8976,4945 551 200
01 avr. 202477,3577,3576,9977,0276,6247 857 400
01 avr. 20240.395 Dividende
28 mars 202477,8077,9277,7277,7376,9331 546 700
27 mars 202477,6877,9077,6077,9077,1028 891 100
26 mars 202477,6777,6877,4777,4976,6928 522 200
25 mars 202477,5677,6777,5477,5876,7829 373 100
22 mars 202477,8177,8977,6677,7076,9026 911 400
21 mars 202477,9577,9677,6877,7876,9834 693 300
20 mars 202477,5477,8577,4777,8277,0236 886 700
19 mars 202477,2377,5877,2277,5676,7641 841 500
18 mars 202477,2777,3277,1877,2576,4534 649 300
15 mars 202477,0877,2476,9677,0776,2853 955 300
14 mars 202477,4777,5177,0377,1276,3346 677 200
13 mars 202477,4077,6877,4077,4976,6928 482 200
12 mars 202477,5177,5177,2677,4676,6633 351 700
11 mars 202477,3477,4377,3077,3976,5927 177 600
08 mars 202477,4977,7377,3977,4076,6038 285 500
07 mars 202477,4977,5177,3277,3876,5830 393 000
06 mars 202477,3077,4177,1877,2976,4934 335 200
05 mars 202477,1677,3577,0677,1076,3138 076 900
04 mars 202477,1277,2377,0377,1676,3721 607 300
01 mars 202476,9377,2176,7877,1876,3939 342 900
01 mars 20240.438 Dividende
29 févr. 202477,3077,4777,2477,3376,1043 322 400
28 févr. 202477,1577,2877,1077,1975,9624 667 600
27 févr. 202477,1577,2077,0577,2075,9730 926 600
26 févr. 202477,3277,3577,0877,1075,8732 795 300
23 févr. 202477,3777,4677,2977,3576,1224 686 900
22 févr. 202477,1577,3177,1077,3076,0745 450 200
21 févr. 202477,0677,1276,8276,9375,7138 724 700
20 févr. 202476,8977,1376,8277,0775,8431 994 100
16 févr. 202476,9377,0176,8276,9175,6950 322 900
15 févr. 202477,0077,2376,9477,1475,9144 319 900
14 févr. 202476,7976,9976,7376,8775,6538 603 100
13 févr. 202476,6776,8076,4476,5775,3569 904 200
12 févr. 202477,3377,4677,1777,1975,9636 249 100
09 févr. 202477,2577,4177,1477,3676,1333 951 400
08 févr. 202477,1877,3077,1277,2075,9725 548 400
07 févr. 202477,2777,3077,0277,2476,0142 954 100
06 févr. 202476,8777,2276,8777,1175,8832 948 200
05 févr. 202476,9577,0176,6676,8375,6151 908 600
02 févr. 202477,0577,2977,0477,1975,9642 727 400
01 févr. 202477,3377,6177,1177,5476,3148 019 300
01 févr. 20240.384 Dividende
31 janv. 202477,7077,9077,4377,4875,8755 548 900
30 janv. 202477,8077,8377,5377,7076,0932 486 600
29 janv. 202477,6677,8377,5777,8076,1825 924 900
26 janv. 202477,6577,7777,5977,6376,0226 232 800
25 janv. 202477,3777,6977,3077,6976,0848 268 800
24 janv. 202477,4077,4377,0377,1075,5027 623 300
23 janv. 202477,1977,2577,0377,1475,5424 561 500
22 janv. 202477,1877,4377,1877,2375,6336 758 900
19 janv. 202477,0777,1776,7877,1775,5744 355 700
18 janv. 202476,9977,0576,8577,0475,4434 837 600
17 janv. 202477,0877,0876,7376,8875,2854 160 800
16 janv. 202477,5577,5577,1377,2175,6143 669 900
12 janv. 202477,6877,9277,6377,7076,0931 155 500
11 janv. 202477,3577,6377,1777,6276,0135 947 100
10 janv. 202477,4177,4977,2877,3775,7635 702 800
09 janv. 202477,0177,3276,9677,2375,6325 593 500
08 janv. 202476,7077,1776,7077,1175,5133 479 100
05 janv. 202476,6077,0076,5576,6875,0931 149 500
04 janv. 202476,8176,9076,6076,6275,0332 856 100
03 janv. 202476,7277,0876,5576,9275,3239 495 500
02 janv. 202477,1377,2477,0477,1375,5341 547 100
29 déc. 202377,6777,8677,3977,3975,7836 993 900
28 déc. 202377,9077,9177,5477,6976,0822 648 100
27 déc. 202377,6778,0877,6177,9476,3222 835 300
*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...