La bourse ferme dans 52 min

iShares iBoxx $ Investment Grade Corporate Bond ETF (LQD)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
107,36+0,22 (+0,21 %)
À partir de 10:38AM EDT. Marché ouvert.
Durée:
21 mai 2023 - 21 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 mai 2024107,44107,48107,31107,36107,365 394 804
20 mai 2024107,11107,23107,06107,14107,1417 885 200
17 mai 2024107,25107,45107,16107,19107,1921 862 800
16 mai 2024107,76107,78107,39107,44107,4423 586 600
15 mai 2024107,50107,78107,25107,61107,6133 780 900
14 mai 2024106,63106,78106,50106,66106,6625 440 400
13 mai 2024106,56106,65106,32106,35106,3520 464 200
10 mai 2024106,44106,52106,19106,31106,3116 291 500
09 mai 2024106,40106,77106,29106,65106,6525 583 500
08 mai 2024106,50106,65106,41106,48106,4819 916 700
07 mai 2024107,00107,16106,65106,75106,7528 680 400
06 mai 2024106,52106,71106,45106,70106,7018 519 800
03 mai 2024106,43106,79106,00106,40106,4024 166 800
02 mai 2024105,09105,72104,93105,66105,6628 044 200
01 mai 2024104,88105,55104,65105,01105,0130 342 900
01 mai 20240.415 Dividende
30 avr. 2024105,14105,40104,90104,99104,5726 008 100
29 avr. 2024105,43105,67105,30105,57105,1518 052 100
26 avr. 2024105,13105,32105,06105,13104,7111 784 100
25 avr. 2024104,30104,78104,14104,73104,3229 826 400
24 avr. 2024105,22105,28104,74105,04104,6224 538 400
23 avr. 2024105,17105,87105,02105,45105,0326 338 800
22 avr. 2024104,97105,31104,92105,27104,8526 642 400
19 avr. 2024105,27105,29104,91105,01104,5920 265 600
18 avr. 2024105,18105,21104,73104,90104,4925 997 900
17 avr. 2024105,04105,28104,81105,11104,6926 726 300
16 avr. 2024104,46104,66104,18104,54104,1334 191 600
15 avr. 2024105,49105,49104,75104,89104,4827 018 500
12 avr. 2024106,29106,33106,02106,06105,6435 119 700
11 avr. 2024106,31106,40105,61105,82105,4038 047 900
10 avr. 2024106,74106,74105,88106,04105,6245 351 600
09 avr. 2024107,45107,63107,39107,57107,1421 967 300
08 avr. 2024106,93107,22106,86107,02106,6037 054 400
05 avr. 2024107,08107,38106,98107,03106,6125 134 900
04 avr. 2024107,78107,78107,29107,50107,0831 423 800
03 avr. 2024106,92107,56106,75107,38106,9625 198 700
02 avr. 2024106,93107,36106,68107,31106,8932 433 900
01 avr. 2024108,02108,03107,38107,47107,0520 817 100
01 avr. 20240.411 Dividende
28 mars 2024108,89109,19108,80108,92108,0823 066 200
27 mars 2024108,42109,02108,35109,02108,1830 600 500
26 mars 2024108,49108,49108,13108,27107,4427 266 700
25 mars 2024108,66108,66108,24108,30107,4623 291 000
22 mars 2024108,89108,92108,62108,67107,8320 877 600
21 mars 2024108,47108,55108,13108,30107,4626 546 700
20 mars 2024107,98108,33107,53108,14107,3141 915 400
19 mars 2024107,81108,18107,75107,94107,1122 721 000
18 mars 2024107,87107,92107,61107,63106,8018 279 900
15 mars 2024107,83107,96107,63107,81106,9834 525 600
14 mars 2024108,25108,25107,70107,78106,9548 815 400
13 mars 2024108,72108,94108,54108,58107,7431 089 900
12 mars 2024108,87108,96108,59108,69107,8530 852 100
11 mars 2024109,04109,29108,87109,04108,2025 360 200
08 mars 2024109,09109,30108,92109,02108,1829 591 100
07 mars 2024108,99109,03108,60108,87108,0322 875 700
06 mars 2024108,55108,96108,52108,60107,7633 176 900
05 mars 2024108,29108,60108,14108,31107,4733 394 200
04 mars 2024107,63107,87107,55107,72106,8931 472 000
01 mars 2024107,04108,03106,75107,92107,0942 971 500
01 mars 20240.393 Dividende
29 févr. 2024107,72108,15107,52107,66106,4445 656 400
28 févr. 2024107,44107,63107,40107,56106,3432 713 500
27 févr. 2024107,65107,84107,51107,57106,3533 453 800
26 févr. 2024108,09108,09107,48107,72106,5026 696 200
23 févr. 2024107,79108,22107,73108,06106,8429 856 300
22 févr. 2024107,73107,93107,60107,74106,5228 705 900
21 févr. 2024107,92107,92107,42107,57106,3523 606 200
20 févr. 2024107,84107,95107,62107,84106,6222 386 600
16 févr. 2024107,36107,59107,24107,48106,2626 189 800
15 févr. 2024108,08108,10107,62107,87106,6533 255 200
14 févr. 2024107,10107,52107,08107,48106,2641 932 200
13 févr. 2024107,20107,39106,87106,98105,7741 494 100
12 févr. 2024108,22108,27107,86108,17106,9430 378 900
09 févr. 2024108,02108,24108,00108,16106,9319 029 200
08 févr. 2024108,54108,58108,19108,30107,0726 063 900
07 févr. 2024108,92109,31108,76108,86107,6323 574 200
06 févr. 2024108,75109,36108,72109,18107,9426 095 200
05 févr. 2024108,85108,86108,32108,57107,3439 266 800
02 févr. 2024109,47109,71109,22109,62108,3839 604 900
01 févr. 2024110,51110,91110,10110,63109,3842 478 500
01 févr. 20240.389 Dividende
31 janv. 2024110,36110,64109,87110,17108,5444 733 000
30 janv. 2024109,82109,91109,34109,89108,2630 459 200
29 janv. 2024109,53109,78109,32109,54107,9227 060 700
26 janv. 2024109,44109,45109,06109,09107,4726 642 300
25 janv. 2024109,26109,44109,05109,40107,7839 484 000
24 janv. 2024109,39109,45108,59108,68107,0726 828 300
23 janv. 2024109,04109,04108,67108,89107,2825 439 500
22 janv. 2024109,49109,57109,16109,29107,6717 679 900
19 janv. 2024108,84109,02108,45108,99107,3725 621 500
18 janv. 2024109,26109,33108,76108,88107,2728 325 100
17 janv. 2024109,07109,25108,70109,09107,4734 414 000
16 janv. 2024109,85109,99109,10109,32107,7027 124 600
12 janv. 2024110,55110,85110,13110,44108,8030 479 000
11 janv. 2024109,73110,34109,39110,20108,5750 960 900
10 janv. 2024110,05110,16109,47109,54107,9232 323 500
09 janv. 2024109,32109,79109,27109,68108,0555 126 300
08 janv. 2024108,76109,55108,74109,49107,8729 182 300
05 janv. 2024108,72109,57108,58108,66107,0524 385 500
04 janv. 2024109,00109,25108,87109,05107,4343 111 300
*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...