La bourse est fermée

iShares MBS ETF (MBB)

NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
90,79-0,37 (-0,41 %)
À la clôture : 04:00PM EDT
Durée:
12 mai 2023 - 12 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 202490,9190,9290,7590,7990,791 998 100
09 mai 202490,7991,2290,7391,1691,162 538 700
08 mai 202490,8990,9290,7790,8290,824 133 400
07 mai 202491,0891,2490,9591,0191,014 141 700
06 mai 202490,7590,7990,5790,6090,602 234 800
03 mai 202490,8790,8790,4090,6790,671 554 600
02 mai 202489,6690,2289,6190,1690,161 685 500
01 mai 202489,4590,0689,3389,7689,761 965 900
01 mai 20240.282 Dividende
30 avr. 202489,5989,8189,4789,5489,262 289 700
29 avr. 202489,9790,1689,9190,0289,741 504 600
26 avr. 202489,7389,8889,6589,8089,522 052 700
25 avr. 202489,2789,5289,1689,4489,162 025 900
24 avr. 202489,8689,8889,6489,8289,5416 600 700
23 avr. 202489,7190,3089,6390,1189,831 362 600
22 avr. 202489,6989,9889,6989,7989,511 640 600
19 avr. 202489,8489,8989,6789,7389,452 683 900
18 avr. 202490,0490,0489,5689,7289,442 716 000
17 avr. 202489,7990,0589,5590,0189,732 689 900
16 avr. 202489,2489,4989,1889,4189,131 702 200
15 avr. 202489,9089,9089,5589,7489,462 290 500
12 avr. 202490,4490,6990,4190,4990,212 564 900
11 avr. 202490,4790,4789,8890,1689,883 367 000
10 avr. 202490,6190,6490,0590,1089,823 803 600
09 avr. 202491,3791,4691,3191,4691,171 104 000
08 avr. 202491,1091,1790,9291,0690,771 654 800
05 avr. 202491,3091,5691,1591,1690,872 227 300
04 avr. 202491,8191,8191,5391,7791,481 215 200
03 avr. 202491,1691,5791,0791,5391,241 791 600
02 avr. 202491,2491,5891,1491,5191,221 955 900
01 avr. 202491,8691,8691,4091,5791,282 304 400
01 avr. 20240.283 Dividende
28 mars 202492,5592,6192,3792,4291,851 714 500
27 mars 202492,5092,7392,4892,6892,112 205 200
26 mars 202492,3992,5292,2592,5091,935 949 900
25 mars 202492,3992,3992,2092,3391,763 649 400
22 mars 202492,6592,6592,3792,4191,841 633 100
21 mars 202492,4192,4192,0792,1291,551 803 600
20 mars 202492,0492,4191,9492,2191,642 267 200
19 mars 202491,8091,9691,7091,8891,313 272 500
18 mars 202491,6191,6891,4391,5690,991 307 900
15 mars 202491,7091,8191,5291,6791,101 270 900
14 mars 202492,1292,1291,6891,7391,162 427 200
13 mars 202492,5092,6092,3992,4591,881 294 000
12 mars 202492,7492,7692,4492,5691,991 070 300
11 mars 202493,0393,0492,6792,8592,277 488 500
08 mars 202493,0693,0892,8592,9392,353 427 900
07 mars 202492,8592,8592,5492,7792,192 298 600
06 mars 202492,6592,8292,5192,6092,034 811 200
05 mars 202492,2092,5192,0992,4591,882 120 000
04 mars 202491,8391,9591,6691,7891,213 726 100
01 mars 202491,6292,1191,3892,0691,491 981 200
01 mars 20240.292 Dividende
29 févr. 202491,9092,1791,8791,9191,053 051 000
28 févr. 202491,5691,7791,4791,7490,883 493 700
27 févr. 202491,5291,7491,4091,4790,613 178 100
26 févr. 202491,8991,8991,4391,6090,742 959 500
23 févr. 202491,4091,9491,3591,8090,945 465 500
22 févr. 202491,2691,4791,1691,3290,471 553 300
21 févr. 202491,7691,8491,2591,2690,412 508 300
20 févr. 202491,7491,9991,6791,7590,892 317 800
16 févr. 202491,5391,7491,4191,6890,821 674 300
15 févr. 202492,1792,1991,7892,0591,191 453 600
14 févr. 202491,2191,7791,2191,7790,914 199 400
13 févr. 202491,4491,6191,1491,2090,354 332 200
12 févr. 202492,3092,3992,1692,1691,301 329 900
09 févr. 202492,1692,2492,0392,1891,321 629 600
08 févr. 202492,2892,3892,1492,2491,382 081 600
07 févr. 202492,6292,9092,4292,4291,561 929 600
06 févr. 202492,3292,8692,3292,7191,842 102 900
05 févr. 202492,3892,4092,0092,2491,382 214 600
02 févr. 202493,0493,2592,8193,0292,151 900 600
01 févr. 202493,9294,3093,7893,9593,073 289 900
01 févr. 20240.297 Dividende
31 janv. 202493,8594,0193,5993,8092,632 972 700
30 janv. 202493,2993,4493,0293,3192,142 453 200
29 janv. 202492,9993,2292,8893,2192,052 154 200
26 janv. 202492,9092,9492,6192,7191,552 451 900
25 janv. 202492,6992,9292,5492,8691,703 787 600
24 janv. 202493,0093,0192,3592,3791,223 035 600
23 janv. 202492,6492,6592,3992,4891,323 139 800
22 janv. 202493,0393,0992,7392,7691,603 508 400
19 janv. 202492,6592,6992,4292,6991,532 166 600
18 janv. 202492,8692,8992,6192,7291,561 878 900
17 janv. 202492,9392,9392,6492,8591,692 764 000
16 janv. 202493,5193,7293,0193,1591,992 234 000
12 janv. 202494,1294,3293,8993,9892,811 560 800
11 janv. 202493,3993,8693,2493,8592,682 361 400
10 janv. 202493,5993,6193,1693,2092,042 404 600
09 janv. 202493,3593,5093,2293,2592,082 543 500
08 janv. 202493,0493,6293,0493,4092,232 595 600
05 janv. 202492,8393,4292,7592,9791,812 531 000
04 janv. 202493,3893,3893,0593,1491,982 216 000
03 janv. 202493,1893,7392,9993,6592,482 743 900
02 janv. 202493,6493,8793,5093,5392,361 900 900
29 déc. 202393,9294,2793,8594,0892,901 497 100
28 déc. 202394,3094,4294,0894,1993,011 915 400
27 déc. 202394,1794,5594,1494,5593,371 759 300
26 déc. 202393,7693,9193,6993,8892,711 764 000
22 déc. 202393,8093,8693,5293,6292,453 341 600
*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...