Premium
iShares Short Maturity Municipal Bond Active ETF (MEAR)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 0.13913734844 | 50.31 | 50.3899 | 50.289 | 192781 | 50.33715074 | SP |
| 4 | 0.05 | 0.0993443274389 | 50.33 | 50.3899 | 50.15 | 177914 | 50.29487179 | SP |
| 12 | 0.17 | 0.338577972515 | 50.21 | 50.42 | 50.15 | 168776 | 50.28253861 | SP |
| 26 | 0.06 | 0.119236883943 | 50.32 | 50.79 | 50.15 | 162283 | 50.35490449 | SP |
| 52 | 0.11 | 0.218818380744 | 50.27 | 50.79 | 50.12 | 144292 | 50.36583968 | SP |
| 156 | 0.51 | 1.02265891317 | 49.87 | 51.1 | 49.44 | 123797 | 50.17023298 | SP |
| 260 | 0.195 | 0.388562319418 | 50.185 | 51.1 | 49.44 | 102056 | 50.07253759 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 50.38 | 0.05 | 0.10 | 50.32 | 50.3899 | 50.32 | 165931 |
| 1782426600 | 50.33 | -0.03 | -0.06 | 50.335 | 50.3899 | 50.3201 | 455327 |
| 1782340200 | 50.36 | 0.03 | 0.06 | 50.31 | 50.3799 | 50.31 | 151236 |
| 1782253800 | 50.33 | -0.01 | -0.02 | 50.31 | 50.3599 | 50.31 | 66858 |
| 1782167400 | 50.34 | 0.03 | 0.06 | 50.31 | 50.35 | 50.289 | 97701 |
| 1781821800 | 50.31 | 0.01 | 0.02 | 50.29 | 50.32 | 50.26 | 137376 |
| 1781735400 | 50.3 | -0.02 | -0.03 | 50.28 | 50.32 | 50.27 | 175199 |
| 1781649000 | 50.315 | 0.02 | 0.03 | 50.31 | 50.33 | 50.2716 | 85347 |
| 1781562600 | 50.3 | 0.02 | 0.04 | 50.27 | 50.32 | 50.24 | 192584 |
| 1781303400 | 50.28 | 0.02 | 0.04 | 50.28 | 50.29 | 50.191 | 303685 |
| 1781217000 | 50.26 | -0.01 | -0.02 | 50.27 | 50.31 | 50.26 | 199872 |
| 1781130600 | 50.27 | -0.02 | -0.04 | 50.33 | 50.33 | 50.26 | 173589 |
| 1781044200 | 50.292 | 0 | 0.00 | 50.31 | 50.31 | 50.2401 | 187712 |
| 1780957800 | 50.29 | 0.02 | 0.04 | 50.27 | 50.29 | 50.25 | 148909 |
| 1780698600 | 50.27 | 0.01 | 0.02 | 50.27 | 50.3 | 50.21 | 266260 |
| 1780612200 | 50.26 | -0.02 | -0.04 | 50.32 | 50.32 | 50.21 | 172250 |
| 1780525800 | 50.28 | 0 | 0.00 | 50.26 | 50.29 | 50.23 | 146175 |
| 1780439400 | 50.28 | 0.03 | 0.06 | 50.22 | 50.3 | 50.22 | 198513 |
| 1780353000 | 50.25 | -0.1 | -0.20 | 50.15 | 50.3 | 50.15 | 156870 |
| 1780093800 | 50.35 | 0.05 | 0.10 | 50.33 | 50.36 | 50.3 | 64903 |
| 1780007400 | 50.3 | 0.01 | 0.02 | 50.27 | 50.33 | 50.26 | 143026 |
| 1779921000 | 50.29 | 0.01 | 0.02 | 50.2 | 50.3 | 50.175 | 191453 |
| 1779834600 | 50.28 | 0.02 | 0.05 | 50.3 | 50.34 | 50.26 | 189282 |
| 1779489000 | 50.255 | 0.07 | 0.13 | 50.24 | 50.2699 | 50.1861 | 117433 |
| 1779402600 | 50.19 | -0.01 | -0.02 | 50.15 | 50.23 | 50.15 | 127930 |
| 1779316200 | 50.2 | 0.02 | 0.04 | 50.22 | 50.24 | 50.175 | 115001 |
| 1779229800 | 50.18 | -0.03 | -0.06 | 50.23 | 50.26 | 50.15 | 130735 |
| 1779143400 | 50.21 | -0.02 | -0.04 | 50.22 | 50.25 | 50.18 | 498134 |
| 1778884200 | 50.23 | -0.01 | -0.02 | 50.24 | 50.25 | 50.19 | 131206 |
| 1778797800 | 50.24 | -0.02 | -0.05 | 50.2 | 50.29 | 50.2 | 117758 |
| 1778711400 | 50.263 | -0.01 | -0.01 | 50.28 | 50.28 | 50.23 | 99740 |
| 1778625000 | 50.27 | -0.01 | -0.02 | 50.29 | 50.29 | 50.2401 | 105714 |
| 1778538600 | 50.28 | 0 | 0.00 | 50.2 | 50.305 | 50.2 | 84357 |
| 1778279400 | 50.28 | 0.01 | 0.02 | 50.31 | 50.31 | 50.16 | 109163 |
| 1778193000 | 50.27 | -0.01 | -0.02 | 50.32 | 50.32 | 50.2494 | 111403 |
| 1778106600 | 50.28 | 0.04 | 0.08 | 50.29 | 50.2995 | 50.235 | 124071 |
| 1778020200 | 50.24 | 0.01 | 0.02 | 50.24 | 50.3 | 50.2 | 224550 |
| 1777933800 | 50.23 | 0 | 0.00 | 50.25 | 50.3 | 50.1505 | 136155 |
| 1777674600 | 50.23 | -0.1 | -0.20 | 50.25 | 50.2698 | 50.2201 | 94244 |
| 1777588200 | 50.33 | -0.03 | -0.06 | 50.42 | 50.42 | 50.33 | 107421 |
| 1777501800 | 50.36 | -0.01 | -0.02 | 50.34 | 50.38 | 50.33 | 72265 |
| 1777415400 | 50.3698 | -0.02 | -0.04 | 50.33 | 50.3899 | 50.33 | 100742 |
| 1777329000 | 50.39 | 0.03 | 0.06 | 50.37 | 50.41 | 50.348 | 87064 |
| 1777069800 | 50.36 | 0.03 | 0.06 | 50.3 | 50.4 | 50.3 | 67171 |
| 1776983400 | 50.33 | -0.03 | -0.06 | 50.38 | 50.38 | 50.32 | 69956 |
| 1776897000 | 50.36 | 0.01 | 0.02 | 50.4 | 50.4 | 50.32 | 91181 |
| 1776810600 | 50.35 | 0.02 | 0.04 | 50.34 | 50.37 | 50.33 | 99843 |
| 1776724200 | 50.33 | -0.01 | -0.02 | 50.35 | 50.4 | 50.32 | 166251 |
| 1776465000 | 50.34 | 0.04 | 0.08 | 50.33 | 50.41 | 50.25 | 230678 |
| 1776378600 | 50.3 | -0.03 | -0.06 | 50.35 | 50.3571 | 50.3 | 87991 |
| 1776292200 | 50.33 | 0.05 | 0.10 | 50.27 | 50.42 | 50.27 | 115111 |
| 1776205800 | 50.28 | -0.02 | -0.04 | 50.32 | 50.325 | 50.2201 | 130247 |
| 1776119400 | 50.3 | 0.02 | 0.04 | 50.25 | 50.34 | 50.22 | 626153 |
| 1775860200 | 50.28 | 0.02 | 0.04 | 50.18 | 50.32 | 50.18 | 343861 |
| 1775773800 | 50.26 | -0.02 | -0.03 | 50.3 | 50.38 | 50.2497 | 425223 |
| 1775687400 | 50.275 | 0.02 | 0.03 | 50.31 | 50.38 | 50.27 | 232235 |
| 1775601000 | 50.26 | 0.01 | 0.02 | 50.29 | 50.29 | 50.23 | 120371 |
| 1775514600 | 50.25 | -0.01 | -0.02 | 50.21 | 50.3 | 50.21 | 214758 |
| 1775169000 | 50.26 | -0.02 | -0.04 | 50.25 | 50.2746 | 50.2057 | 219621 |
| 1775082600 | 50.28 | -0.06 | -0.12 | 50.34 | 50.34 | 50.18 | 109227 |
| 1774996200 | 50.34 | 0.06 | 0.12 | 50.34 | 50.36 | 50.29 | 244370 |
| 1774909800 | 50.28 | 0 | 0.00 | 50.28 | 50.35 | 50.2695 | 181265 |
| 1774650600 | 50.28 | 0 | 0.00 | 50.29 | 50.3 | 50.23 | 219892 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
