La bourse est fermée

iShares iBoxx $ Investment Grade Corporate Bond ETF (LQD)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
105,20-0,37 (-0,35 %)
À partir de 02:04PM EDT. Marché ouvert.
Durée:
30 avr. 2023 - 30 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 avr. 2024105,14105,39105,05105,20105,2013 815 788
29 avr. 2024105,43105,67105,30105,57105,5717 635 200
26 avr. 2024105,13105,32105,06105,13105,1311 753 100
25 avr. 2024104,30104,78104,14104,73104,7329 826 400
24 avr. 2024105,22105,28104,74105,04105,0424 538 400
23 avr. 2024105,17105,87105,02105,45105,4526 338 800
22 avr. 2024104,97105,31104,92105,27105,2726 642 400
19 avr. 2024105,27105,29104,91105,01105,0120 265 600
18 avr. 2024105,18105,21104,73104,90104,9025 997 900
17 avr. 2024105,04105,28104,81105,11105,1126 726 300
16 avr. 2024104,46104,66104,18104,54104,5434 191 600
15 avr. 2024105,49105,49104,75104,89104,8927 018 500
12 avr. 2024106,29106,33106,02106,06106,0635 119 700
11 avr. 2024106,31106,40105,61105,82105,8238 047 900
10 avr. 2024106,74106,74105,88106,04106,0445 351 600
09 avr. 2024107,45107,63107,39107,57107,5721 967 300
08 avr. 2024106,93107,22106,86107,02107,0237 054 400
05 avr. 2024107,08107,38106,98107,03107,0325 134 900
04 avr. 2024107,78107,78107,29107,50107,5031 423 800
03 avr. 2024106,92107,56106,75107,38107,3825 198 700
02 avr. 2024106,93107,36106,68107,31107,3132 433 900
01 avr. 2024108,02108,03107,38107,47107,4720 817 100
01 avr. 20240.411 Dividende
28 mars 2024108,89109,19108,80108,92108,5123 066 200
27 mars 2024108,42109,02108,35109,02108,6130 600 500
26 mars 2024108,49108,49108,13108,27107,8627 266 700
25 mars 2024108,66108,66108,24108,30107,8923 291 000
22 mars 2024108,89108,92108,62108,67108,2620 877 600
21 mars 2024108,47108,55108,13108,30107,8926 546 700
20 mars 2024107,98108,33107,53108,14107,7341 915 400
19 mars 2024107,81108,18107,75107,94107,5322 721 000
18 mars 2024107,87107,92107,61107,63107,2218 279 900
15 mars 2024107,83107,96107,63107,81107,4034 525 600
14 mars 2024108,25108,25107,70107,78107,3748 815 400
13 mars 2024108,72108,94108,54108,58108,1731 089 900
12 mars 2024108,87108,96108,59108,69108,2830 852 100
11 mars 2024109,04109,29108,87109,04108,6325 360 200
08 mars 2024109,09109,30108,92109,02108,6129 591 100
07 mars 2024108,99109,03108,60108,87108,4622 875 700
06 mars 2024108,55108,96108,52108,60108,1933 176 900
05 mars 2024108,29108,60108,14108,31107,9033 394 200
04 mars 2024107,63107,87107,55107,72107,3131 472 000
01 mars 2024107,04108,03106,75107,92107,5142 971 500
01 mars 20240.393 Dividende
29 févr. 2024107,72108,15107,52107,66106,8645 656 400
28 févr. 2024107,44107,63107,40107,56106,7632 713 500
27 févr. 2024107,65107,84107,51107,57106,7733 453 800
26 févr. 2024108,09108,09107,48107,72106,9226 696 200
23 févr. 2024107,79108,22107,73108,06107,2629 856 300
22 févr. 2024107,73107,93107,60107,74106,9428 705 900
21 févr. 2024107,92107,92107,42107,57106,7723 606 200
20 févr. 2024107,84107,95107,62107,84107,0422 386 600
16 févr. 2024107,36107,59107,24107,48106,6826 189 800
15 févr. 2024108,08108,10107,62107,87107,0733 255 200
14 févr. 2024107,10107,52107,08107,48106,6841 932 200
13 févr. 2024107,20107,39106,87106,98106,1941 494 100
12 févr. 2024108,22108,27107,86108,17107,3730 378 900
09 févr. 2024108,02108,24108,00108,16107,3619 029 200
08 févr. 2024108,54108,58108,19108,30107,5026 063 900
07 févr. 2024108,92109,31108,76108,86108,0523 574 200
06 févr. 2024108,75109,36108,72109,18108,3726 095 200
05 févr. 2024108,85108,86108,32108,57107,7739 266 800
02 févr. 2024109,47109,71109,22109,62108,8139 604 900
01 févr. 2024110,51110,91110,10110,63109,8142 478 500
01 févr. 20240.389 Dividende
31 janv. 2024110,36110,64109,87110,17108,9744 733 000
30 janv. 2024109,82109,91109,34109,89108,6930 459 200
29 janv. 2024109,53109,78109,32109,54108,3427 060 700
26 janv. 2024109,44109,45109,06109,09107,9026 642 300
25 janv. 2024109,26109,44109,05109,40108,2139 484 000
24 janv. 2024109,39109,45108,59108,68107,4926 828 300
23 janv. 2024109,04109,04108,67108,89107,7025 439 500
22 janv. 2024109,49109,57109,16109,29108,1017 679 900
19 janv. 2024108,84109,02108,45108,99107,8025 621 500
18 janv. 2024109,26109,33108,76108,88107,6928 325 100
17 janv. 2024109,07109,25108,70109,09107,9034 414 000
16 janv. 2024109,85109,99109,10109,32108,1327 124 600
12 janv. 2024110,55110,85110,13110,44109,2330 479 000
11 janv. 2024109,73110,34109,39110,20109,0050 960 900
10 janv. 2024110,05110,16109,47109,54108,3432 323 500
09 janv. 2024109,32109,79109,27109,68108,4855 126 300
08 janv. 2024108,76109,55108,74109,49108,2929 182 300
05 janv. 2024108,72109,57108,58108,66107,4724 385 500
04 janv. 2024109,00109,25108,87109,05107,8643 111 300
03 janv. 2024109,10109,77108,92109,66108,4635 384 900
02 janv. 2024109,94110,17109,79109,91108,7120 622 000
29 déc. 2023110,70111,01110,56110,66109,4517 955 900
28 déc. 2023111,21111,39110,92111,07109,8614 288 800
27 déc. 2023110,89111,40110,72111,36110,1413 646 400
26 déc. 2023110,14110,40110,09110,33109,135 816 000
22 déc. 2023110,44110,50109,94110,10108,9011 037 100
21 déc. 2023110,59110,71110,03110,29109,0924 168 300
20 déc. 2023110,25110,42109,91110,33109,1323 942 000
19 déc. 2023110,11110,37109,96110,04108,8418 086 800
18 déc. 2023110,04110,16109,84109,90108,7019 714 500
15 déc. 2023110,42110,57110,14110,36109,1617 904 100
14 déc. 2023110,24110,87110,12110,52109,3128 202 300
14 déc. 20230.393 Dividende
13 déc. 2023108,35109,95108,13109,75108,1633 623 500
12 déc. 2023107,32107,98107,14107,94106,3822 111 100
*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...