Premium
iShares New York Muni Bond ETF (NYF)
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 | -0.2 | -0.371402042711 | 53.85 | 54.275 | 53.56 | 127443 | 53.70041094 | SP |
| 4 | 0.02 | 0.0372925601342 | 53.63 | 54.275 | 53.52 | 131779 | 53.75474807 | SP |
| 12 | 0.05 | 0.0932835820895 | 53.6 | 54.275 | 52.855 | 153301 | 53.58059657 | SP |
| 26 | -0.15 | -0.278810408922 | 53.8 | 54.52 | 52.76 | 166777 | 53.66421111 | SP |
| 52 | 1.62 | 3.11358831443 | 52.03 | 54.52 | 51.58 | 134956 | 53.4152577 | SP |
| 156 | 0.76 | 1.436944602 | 52.89 | 54.52 | 50.0364 | 103372 | 52.96058369 | SP |
| 260 | -4.94 | -8.4314729476 | 58.59 | 58.7981 | 49.91 | 86108 | 53.08911147 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 53.635 | 0.03 | 0.06 | 53.6 | 53.655 | 53.59 | 143836 |
| 1783636200 | 53.601 | 0 | 0.00 | 53.66 | 53.685 | 53.6 | 114523 |
| 1783549800 | 53.6 | -0.13 | -0.24 | 53.6 | 53.65 | 53.57 | 153916 |
| 1783463400 | 53.73 | -0.13 | -0.24 | 53.81 | 53.835 | 53.73 | 89802 |
| 1783377000 | 53.86 | 0 | 0.00 | 53.85 | 53.88 | 53.79 | 151530 |
| 1783031400 | 53.86 | 0.07 | 0.13 | 53.82 | 54.1 | 53.76 | 111150 |
| 1782945000 | 53.79 | -0.12 | -0.21 | 53.75 | 53.795 | 53.705 | 141107 |
| 1782858600 | 53.905 | -0.01 | -0.01 | 53.91 | 53.98 | 53.905 | 97360 |
| 1782772200 | 53.913 | 0.04 | 0.08 | 53.88 | 53.93 | 53.865 | 152582 |
| 1782513000 | 53.87 | 0.03 | 0.07 | 53.84 | 53.885 | 53.805 | 97534 |
| 1782426600 | 53.835 | 0.04 | 0.07 | 53.88 | 53.88 | 53.825 | 96921 |
| 1782340200 | 53.8 | 0.03 | 0.06 | 53.83 | 53.88 | 53.795 | 143287 |
| 1782253800 | 53.77 | -0.04 | -0.07 | 53.78 | 53.83 | 53.75 | 115404 |
| 1782167400 | 53.805 | -0.01 | -0.02 | 53.83 | 53.849 | 53.765 | 141587 |
| 1781821800 | 53.815 | 0.17 | 0.33 | 53.79 | 53.83 | 53.7619 | 124626 |
| 1781735400 | 53.64 | -0.05 | -0.09 | 53.71 | 53.76 | 53.64 | 267514 |
| 1781649000 | 53.69 | 0.02 | 0.05 | 53.67 | 53.75 | 53.6699 | 153099 |
| 1781562600 | 53.665 | 0.06 | 0.12 | 53.68 | 53.71 | 53.655 | 77381 |
| 1781303400 | 53.6 | -0.06 | -0.10 | 53.63 | 53.63 | 53.52 | 142692 |
| 1781217000 | 53.6554 | 0.09 | 0.17 | 53.6 | 53.675 | 53.45 | 128832 |
| 1781130600 | 53.565 | -0.11 | -0.20 | 53.7 | 53.71 | 53.54 | 110257 |
| 1781044200 | 53.67 | 0.06 | 0.11 | 53.7 | 53.728 | 53.6201 | 124404 |
| 1780957800 | 53.61 | 0.03 | 0.06 | 53.67 | 53.73 | 53.56 | 119187 |
| 1780698600 | 53.58 | -0.1 | -0.19 | 53.56 | 53.59 | 53.515 | 184154 |
| 1780612200 | 53.68 | 0.06 | 0.11 | 53.65 | 53.69 | 53.65 | 131707 |
| 1780525800 | 53.62 | -0.02 | -0.04 | 53.55 | 53.665 | 53.54 | 208161 |
| 1780439400 | 53.64 | 0.08 | 0.15 | 53.64 | 53.67 | 53.615 | 109313 |
| 1780353000 | 53.56 | -0.08 | -0.15 | 53.38 | 53.56 | 53.37 | 135253 |
| 1780093800 | 53.64 | 0.09 | 0.17 | 53.52 | 53.67 | 53.52 | 177005 |
| 1780007400 | 53.55 | 0.08 | 0.15 | 53.47 | 53.595 | 53.44 | 145856 |
| 1779921000 | 53.47 | 0.1 | 0.19 | 53.38 | 53.495 | 53.38 | 170750 |
| 1779834600 | 53.37 | 0.24 | 0.45 | 53.28 | 53.56 | 53.28 | 214263 |
| 1779489000 | 53.133 | 0.07 | 0.12 | 53.1 | 53.165 | 53.09 | 82359 |
| 1779402600 | 53.067 | 0.03 | 0.05 | 52.92 | 53.08 | 52.9191 | 161380 |
| 1779316200 | 53.04 | 0.1 | 0.19 | 53.03 | 53.08 | 52.935 | 180919 |
| 1779229800 | 52.94 | -0.17 | -0.32 | 53.02 | 53.035 | 52.855 | 137780 |
| 1779143400 | 53.11 | -0.02 | -0.04 | 53.12 | 53.16 | 53.085 | 215746 |
| 1778884200 | 53.13 | -0.29 | -0.53 | 53.18 | 53.22 | 53.02 | 169340 |
| 1778797800 | 53.415 | 0.02 | 0.03 | 53.45 | 53.465 | 53.41 | 132951 |
| 1778711400 | 53.4 | -0.06 | -0.11 | 53.52 | 53.52 | 53.4 | 140501 |
| 1778625000 | 53.46 | -0.11 | -0.21 | 53.51 | 53.535 | 53.46 | 100936 |
| 1778538600 | 53.57 | -0.01 | -0.02 | 53.6 | 53.61 | 53.565 | 175040 |
| 1778279400 | 53.58 | 0.02 | 0.04 | 53.61 | 53.63 | 53.55 | 149826 |
| 1778193000 | 53.56 | -0.03 | -0.05 | 53.6 | 53.6 | 53.5599 | 116385 |
| 1778106600 | 53.585 | 0.13 | 0.23 | 53.58 | 53.6099 | 53.545 | 143075 |
| 1778020200 | 53.46 | 0.01 | 0.02 | 53.46 | 53.4851 | 53.43 | 182019 |
| 1777933800 | 53.45 | -0.03 | -0.05 | 53.48 | 53.49 | 53.4 | 207624 |
| 1777674600 | 53.475 | -0.17 | -0.31 | 53.51 | 53.51 | 53.47 | 268767 |
| 1777588200 | 53.64 | 0.04 | 0.07 | 53.68 | 53.68 | 53.57 | 234625 |
| 1777501800 | 53.6 | -0.09 | -0.17 | 53.68 | 53.68 | 53.552 | 158707 |
| 1777415400 | 53.69 | -0.06 | -0.11 | 53.69 | 53.75 | 53.65 | 150307 |
| 1777329000 | 53.75 | -0.01 | -0.01 | 53.76 | 53.785 | 53.71 | 287872 |
| 1777069800 | 53.755 | 0.04 | 0.08 | 53.73 | 53.765 | 53.7 | 136348 |
| 1776983400 | 53.713 | -0.02 | -0.03 | 53.74 | 53.7699 | 53.645 | 128786 |
| 1776897000 | 53.73 | 0.06 | 0.11 | 53.72 | 53.73 | 53.695 | 109475 |
| 1776810600 | 53.67 | -0.07 | -0.13 | 53.75 | 53.75 | 53.64 | 221872 |
| 1776724200 | 53.74 | 0.02 | 0.04 | 53.72 | 53.76 | 53.7099 | 239004 |
| 1776465000 | 53.72 | 0.18 | 0.34 | 53.6 | 53.73 | 53.58 | 175373 |
| 1776378600 | 53.54 | 0.02 | 0.05 | 53.54 | 53.575 | 53.525 | 141806 |
| 1776292200 | 53.515 | -0.07 | -0.13 | 53.55 | 53.57 | 53.48 | 105522 |
| 1776205800 | 53.583 | 0.02 | 0.03 | 53.56 | 53.6 | 53.54 | 150202 |
| 1776119400 | 53.565 | 0.06 | 0.12 | 53.45 | 53.5699 | 53.44 | 162490 |
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.
