La bourse est fermée

iShares iBoxx $ High Yield Corporate Bond ETF (HYG)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
77,73-0,17 (-0,22 %)
À la clôture : 04:00PM EDT
77,85 +0,12 (+0,15 %)
Échanges après Bourse : 07:55PM EDT
Durée:
29 mars 2023 - 29 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 202477,8077,9277,7277,7377,7331 531 300
27 mars 202477,6877,9077,6077,9077,9028 891 100
26 mars 202477,6777,6877,4777,4977,4928 522 200
25 mars 202477,5677,6777,5477,5877,5829 373 100
22 mars 202477,8177,8977,6677,7077,7026 911 400
21 mars 202477,9577,9677,6877,7877,7834 693 300
20 mars 202477,5477,8577,4777,8277,8236 886 700
19 mars 202477,2377,5877,2277,5677,5641 841 500
18 mars 202477,2777,3277,1877,2577,2534 649 300
15 mars 202477,0877,2476,9677,0777,0753 955 300
14 mars 202477,4777,5177,0377,1277,1246 677 200
13 mars 202477,4077,6877,4077,4977,4928 482 200
12 mars 202477,5177,5177,2677,4677,4633 351 700
11 mars 202477,3477,4377,3077,3977,3927 177 600
08 mars 202477,4977,7377,3977,4077,4038 285 500
07 mars 202477,4977,5177,3277,3877,3830 393 000
06 mars 202477,3077,4177,1877,2977,2934 335 200
05 mars 202477,1677,3577,0677,1077,1038 076 900
04 mars 202477,1277,2377,0377,1677,1621 607 300
01 mars 202476,9377,2176,7877,1877,1839 342 900
01 mars 20240.438 Dividende
29 févr. 202477,3077,4777,2477,3376,8943 322 400
28 févr. 202477,1577,2877,1077,1976,7524 667 600
27 févr. 202477,1577,2077,0577,2076,7630 926 600
26 févr. 202477,3277,3577,0877,1076,6632 795 300
23 févr. 202477,3777,4677,2977,3576,9124 686 900
22 févr. 202477,1577,3177,1077,3076,8645 450 200
21 févr. 202477,0677,1276,8276,9376,4938 724 700
20 févr. 202476,8977,1376,8277,0776,6331 994 100
16 févr. 202476,9377,0176,8276,9176,4750 322 900
15 févr. 202477,0077,2376,9477,1476,7044 319 900
14 févr. 202476,7976,9976,7376,8776,4338 603 100
13 févr. 202476,6776,8076,4476,5776,1469 904 200
12 févr. 202477,3377,4677,1777,1976,7536 249 100
09 févr. 202477,2577,4177,1477,3676,9233 951 400
08 févr. 202477,1877,3077,1277,2076,7625 548 400
07 févr. 202477,2777,3077,0277,2476,8042 954 100
06 févr. 202476,8777,2276,8777,1176,6732 948 200
05 févr. 202476,9577,0176,6676,8376,3951 908 600
02 févr. 202477,0577,2977,0477,1976,7542 727 400
01 févr. 202477,3377,6177,1177,5477,1048 019 300
01 févr. 20240.384 Dividende
31 janv. 202477,7077,9077,4377,4876,6655 548 900
30 janv. 202477,8077,8377,5377,7076,8832 486 600
29 janv. 202477,6677,8377,5777,8076,9825 924 900
26 janv. 202477,6577,7777,5977,6376,8126 232 800
25 janv. 202477,3777,6977,3077,6976,8748 268 800
24 janv. 202477,4077,4377,0377,1076,2827 623 300
23 janv. 202477,1977,2577,0377,1476,3224 561 500
22 janv. 202477,1877,4377,1877,2376,4136 758 900
19 janv. 202477,0777,1776,7877,1776,3544 355 700
18 janv. 202476,9977,0576,8577,0476,2234 837 600
17 janv. 202477,0877,0876,7376,8876,0754 160 800
16 janv. 202477,5577,5577,1377,2176,3943 669 900
12 janv. 202477,6877,9277,6377,7076,8831 155 500
11 janv. 202477,3577,6377,1777,6276,8035 947 100
10 janv. 202477,4177,4977,2877,3776,5535 702 800
09 janv. 202477,0177,3276,9677,2376,4125 593 500
08 janv. 202476,7077,1776,7077,1176,2933 479 100
05 janv. 202476,6077,0076,5576,6875,8731 149 500
04 janv. 202476,8176,9076,6076,6275,8132 856 100
03 janv. 202476,7277,0876,5576,9276,1139 495 500
02 janv. 202477,1377,2477,0477,1376,3141 547 100
29 déc. 202377,6777,8677,3977,3976,5736 993 900
28 déc. 202377,9077,9177,5477,6976,8722 648 100
27 déc. 202377,6778,0877,6177,9477,1122 835 300
26 déc. 202377,5077,6377,4877,6276,8012 374 700
22 déc. 202377,6977,7577,4277,4776,6518 048 400
21 déc. 202377,5177,6377,3277,5676,7422 861 400
20 déc. 202377,2977,5477,1777,2176,3938 376 400
19 déc. 202377,0777,2977,0477,2076,3825 269 400
18 déc. 202377,0877,0876,7376,9876,1634 793 600
15 déc. 202377,0377,3576,7576,9376,1236 336 400
14 déc. 202377,1377,3876,9577,1076,2867 220 400
14 déc. 20230.379 Dividende
13 déc. 202376,1077,1576,0677,1475,9564 201 300
12 déc. 202375,7776,0175,6075,9874,8129 203 400
11 déc. 202375,8075,8275,5775,8174,6430 141 700
08 déc. 202375,8175,9175,6775,8674,6930 044 200
07 déc. 202375,9976,1475,9276,0174,8427 779 300
06 déc. 202375,9676,0375,8375,8874,7121 297 200
05 déc. 202375,6775,9675,6775,8774,7032 466 500
04 déc. 202375,5575,8575,5575,8074,6333 105 700
01 déc. 202375,2976,0175,2075,9974,8260 313 100
01 déc. 20230.344 Dividende
30 nov. 202375,8275,8675,4875,7174,2055 047 100
29 nov. 202375,7476,0475,7175,8574,3448 815 500
28 nov. 202375,1075,4775,0575,4473,9444 031 100
27 nov. 202375,0075,2074,9375,1173,6131 007 400
24 nov. 202375,0275,0374,9575,0073,518 536 200
22 nov. 202375,0575,1674,8875,0873,5840 866 800
21 nov. 202374,8074,9774,8074,9573,4629 493 900
20 nov. 202374,6574,9574,6574,8573,3630 846 200
17 nov. 202374,6174,7774,4874,7773,2844 272 100
16 nov. 202374,5374,6774,4574,6073,1152 928 200
15 nov. 202374,6174,7174,4374,5073,0244 022 800
14 nov. 202374,6274,9374,6274,7473,2568 210 800
13 nov. 202373,7974,0673,7973,9972,5237 530 100
10 nov. 202373,9174,1073,8774,0672,5835 563 300
09 nov. 202374,0574,1973,6873,7072,2362 856 100
*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...