La bourse est fermée

iShares Core Total USD Bond Market ETF (IUSB)

NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
45,57+0,05 (+0,11 %)
À la clôture : 04:00PM EDT
Durée:
15 juin 2023 - 15 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
14 juin 202445,5545,6045,5245,5745,571 647 300
13 juin 202445,4645,5745,4145,5245,521 722 200
12 juin 202445,4345,5245,3145,3245,321 760 300
11 juin 202444,9745,1344,9645,1245,124 260 400
10 juin 202444,9644,9744,9144,9544,951 767 700
07 juin 202445,0745,0744,9945,0145,012 792 700
06 juin 202445,2645,3845,2645,3445,349 343 200
05 juin 202445,2745,3745,1845,3645,361 578 900
04 juin 202445,1745,2845,1545,2545,251 378 400
03 juin 202444,9245,0944,8945,0945,091 445 000
03 juin 20240.15 Dividende
31 mai 202444,9745,0144,9345,0144,861 468 000
30 mai 202444,8044,8544,7644,8444,691 328 900
29 mai 202444,7144,7144,5944,6644,511 288 100
28 mai 202445,0345,0544,8044,8244,671 471 500
24 mai 202444,9145,0244,9145,0044,851 025 000
23 mai 202445,0945,1244,9044,9444,791 372 200
22 mai 202445,0545,1345,0445,0944,941 385 800
21 mai 202445,1645,1845,1245,1545,001 303 800
20 mai 202445,0645,0945,0445,0644,911 498 600
17 mai 202445,1745,1945,1045,1144,961 724 800
16 mai 202445,2945,3045,2045,2145,061 745 300
15 mai 202445,2145,3045,1745,2645,111 950 400
14 mai 202444,9745,0244,9244,9844,831 454 700
13 mai 202444,9344,9444,8744,8844,731 621 000
10 mai 202444,8644,8944,8044,8444,691 305 900
09 mai 202444,8444,9744,8144,9544,801 580 400
08 mai 202444,8644,9044,8444,8644,711 886 600
07 mai 202444,9745,0444,9144,9444,791 670 300
06 mai 202444,8344,8944,8044,8644,711 946 800
03 mai 202444,8744,9744,7144,8244,672 964 400
02 mai 202444,4344,6244,3844,6044,452 421 600
01 mai 202444,3444,5444,2744,4044,252 667 500
01 mai 20240.15 Dividende
30 avr. 202444,4544,5244,3544,3744,076 588 700
29 avr. 202444,5144,6044,5044,5744,272 744 400
26 avr. 202444,4444,5044,4344,4544,151 716 700
25 avr. 202444,2244,3544,2144,3444,042 449 500
24 avr. 202444,4644,5044,3844,4644,161 819 300
23 avr. 202444,4544,6744,4344,5744,276 122 600
22 avr. 202444,4144,5244,4144,5044,202 446 700
19 avr. 202444,4744,5044,4244,4444,142 071 600
18 avr. 202444,4944,5144,3744,4044,101 693 100
17 avr. 202444,4344,5344,3744,5144,212 226 900
16 avr. 202444,2744,3444,2144,3044,002 510 100
15 avr. 202444,5044,5144,3744,4244,123 157 200
12 avr. 202444,7444,7944,7144,7144,411 442 500
11 avr. 202444,7144,7344,5444,6244,322 234 900
10 avr. 202444,8444,8544,6144,6344,332 509 200
09 avr. 202445,0945,1845,0945,1544,851 769 400
08 avr. 202444,9845,0444,9545,0044,704 484 000
05 avr. 202445,0745,1645,0245,0244,721 571 400
04 avr. 202445,2145,2445,1345,2344,931 736 600
03 avr. 202444,9945,1444,9545,1344,832 263 100
02 avr. 202445,1345,1344,9545,1044,801 839 900
01 avr. 202445,3045,3245,1145,1444,842 347 400
01 avr. 20240.15 Dividende
28 mars 202445,5945,6645,5545,5945,141 927 200
27 mars 202445,5545,6645,5245,6545,191 500 600
26 mars 202445,4345,5145,4045,4945,041 768 200
25 mars 202445,4845,5045,4345,4645,011 511 300
22 mars 202445,5645,5945,5145,5245,072 219 200
21 mars 202445,4745,4845,3745,3944,942 117 600
20 mars 202445,2845,4445,2345,3644,912 275 900
19 mars 202445,2345,3145,2045,2544,802 075 300
18 mars 202445,1745,2245,1345,1544,702 103 200
15 mars 202445,2345,2545,1645,2144,763 626 400
14 mars 202445,3645,3845,2245,2344,7816 524 700
13 mars 202445,4945,5545,4745,4845,031 752 900
12 mars 202445,5745,6045,5045,5345,082 111 600
11 mars 202445,7145,7745,6245,6545,191 533 500
08 mars 202445,7345,7745,6745,7045,241 600 700
07 mars 202445,6645,6845,5645,6545,192 013 100
06 mars 202445,5445,6545,5145,5645,112 254 100
05 mars 202445,4645,5545,4145,5145,065 747 000
04 mars 202445,2745,3245,2445,2944,843 155 400
01 mars 202445,1245,4045,0645,3744,922 865 800
01 mars 20240.146 Dividende
29 févr. 202445,3245,4045,2845,3344,731 570 800
28 févr. 202445,1945,2645,1645,2644,661 847 700
27 févr. 202445,1845,2545,1345,1644,572 037 900
26 févr. 202445,3145,3245,1445,2344,631 990 200
23 févr. 202445,1845,3345,1545,3144,711 676 800
22 févr. 202445,1245,1945,0945,1544,562 122 500
21 févr. 202445,2645,2945,0945,0944,501 789 200
20 févr. 202445,2245,3045,2045,2244,622 014 500
16 févr. 202445,0945,1945,0945,1844,592 116 200
15 févr. 202445,3745,3945,2345,3244,721 906 200
14 févr. 202445,0745,2245,0645,2044,611 783 000
13 févr. 202445,1345,3745,0045,0244,432 125 300
12 févr. 202445,4145,4645,3545,4044,802 052 700
09 févr. 202445,3445,4145,1545,4044,801 963 000
08 févr. 202445,4745,4945,4045,4444,842 035 800
07 févr. 202445,5545,6745,5245,5344,933 198 800
06 févr. 202445,4445,6545,4445,6245,021 866 000
05 févr. 202445,4945,7245,3545,4144,812 469 600
02 févr. 202445,7645,8245,6645,7545,153 277 200
01 févr. 202446,0446,2245,9946,1345,523 223 800
01 févr. 20240.13 Dividende
31 janv. 202445,9946,3545,9046,2745,534 763 100
*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...