Premium
Schwab 1 to 5 Year Corporate Bond ETF (SCHJ)
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 | -0.189 | -0.771145293566 | 24.509 | 24.509 | 24.32 | 54807 | 24.42197555 | SP |
| 4 | -0.1 | -0.4095004095 | 24.42 | 24.82 | 24.32 | 66089 | 24.49023078 | SP |
| 12 | -25.33 | -51.0171198389 | 49.65 | 49.6999 | 24.32 | 73039 | 26.69181892 | SP |
| 26 | -24 | -49.6688741722 | 48.32 | 49.73 | 24.32 | 58964 | 36.2738508 | SP |
| 52 | -23.81 | -49.4701849159 | 48.13 | 49.73 | 24.32 | 53970 | 41.57073001 | SP |
| 156 | -26.29 | -51.9462556807 | 50.61 | 50.67 | 24.32 | 58412 | 46.00186504 | SP |
| 260 | -25.58 | -51.2625250501 | 49.9 | 54.98 | 24.32 | 62787 | 48.23610509 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 24.32 | -0.05 | -0.18 | 24.33 | 24.35 | 24.3101 | 75362 |
| 1734651000 | 24.365 | -0.01 | -0.02 | 24.37 | 24.39 | 24.3515 | 67020 |
| 1734564600 | 24.37 | -0.1 | -0.41 | 24.48 | 24.49 | 24.365 | 66630 |
| 1734478200 | 24.47 | 0.01 | 0.04 | 24.48 | 24.49 | 24.4601 | 51144 |
| 1734391800 | 24.46 | -0.02 | -0.08 | 24.49 | 24.49 | 24.46 | 59991 |
| 1734132600 | 24.48 | -0.02 | -0.08 | 24.52 | 24.52 | 24.465 | 49411 |
| 1734046200 | 24.5 | -0.03 | -0.10 | 24.53 | 24.53 | 24.5 | 58719 |
| 1733959800 | 24.525 | -0.01 | -0.02 | 24.56 | 24.56 | 24.52 | 146820 |
| 1733873400 | 24.53 | -0.01 | -0.04 | 24.52 | 24.54 | 24.51 | 85276 |
| 1733787000 | 24.54 | -0.01 | -0.02 | 24.55 | 24.55 | 24.53 | 81713 |
| 1733527800 | 24.545 | 0.04 | 0.14 | 24.55 | 24.55 | 24.535 | 78358 |
| 1733441400 | 24.51 | -0.01 | -0.04 | 24.51 | 24.51 | 24.4899 | 64005 |
| 1733355000 | 24.52 | 0.04 | 0.18 | 24.46 | 24.5299 | 24.46 | 77285 |
| 1733268600 | 24.475 | -0.02 | -0.06 | 24.52 | 24.52 | 24.475 | 80882 |
| 1733182200 | 24.49 | -0.08 | -0.32 | 24.82 | 24.82 | 24.4515 | 83043 |
| 1732917840 | 24.5693 | 0.04 | 0.16 | 24.55 | 24.57 | 24.55 | 15128 |
| 1732750200 | 24.53 | 0.03 | 0.12 | 24.51 | 24.54 | 24.5 | 65279 |
| 1732663800 | 24.5 | 0 | 0.00 | 24.48 | 24.5 | 24.4538 | 58572 |
| 1732577400 | 24.5 | 0.08 | 0.33 | 24.48 | 24.5 | 24.46 | 83656 |
| 1732318200 | 24.42 | -0.02 | -0.08 | 24.42 | 24.43 | 24.41 | 60485 |
| 1732231800 | 24.44 | 0.01 | 0.04 | 24.45 | 24.4594 | 24.42 | 83182 |
| 1732145400 | 24.43 | -0.02 | -0.08 | 24.46 | 24.46 | 24.42 | 106765 |
| 1732059000 | 24.45 | 0.01 | 0.04 | 24.45 | 24.4699 | 24.44 | 53328 |
| 1731972600 | 24.44 | 0.01 | 0.04 | 24.44 | 24.44 | 24.415 | 109515 |
| 1731713400 | 24.43 | 0.03 | 0.12 | 24.4 | 24.44 | 24.37 | 72599 |
| 1731627000 | 24.4 | -0.03 | -0.12 | 24.44 | 24.44 | 24.385 | 96609 |
| 1731540600 | 24.43 | 0.03 | 0.12 | 24.44 | 24.4599 | 24.41 | 100245 |
| 1731454200 | 24.4 | -0.06 | -0.25 | 24.43 | 24.44 | 24.395 | 116927 |
| 1731367800 | 24.46 | -0.03 | -0.12 | 24.5 | 24.5 | 24.448 | 73270 |
| 1731108600 | 24.49 | 0 | 0.00 | 24.5 | 24.515 | 24.47 | 111308 |
| 1731022200 | 24.49 | 0.08 | 0.33 | 24.41 | 24.4975 | 24.41 | 165411 |
| 1730935800 | 24.41 | -0.03 | -0.12 | 24.44 | 24.44 | 24.38 | 79125 |
| 1730849400 | 24.44 | 0.01 | 0.04 | 24.41 | 24.44 | 24.3907 | 77166 |
| 1730763000 | 24.43 | 0.05 | 0.21 | 24.45 | 24.45 | 24.4101 | 139861 |
| 1730500200 | 24.38 | -0.11 | -0.45 | 24.48 | 24.48 | 24.37 | 51405 |
| 1730413800 | 24.49 | -0.03 | -0.12 | 24.49 | 24.5099 | 24.4701 | 82551 |
| 1730327400 | 24.52 | -0.03 | -0.12 | 24.57 | 24.57 | 24.5 | 48680 |
| 1730241000 | 24.55 | 0.03 | 0.12 | 24.53 | 24.55 | 24.4997 | 69115 |
| 1730154600 | 24.52 | -0.02 | -0.08 | 24.54 | 24.55 | 24.48 | 276907 |
| 1729895400 | 24.54 | -0.02 | -0.08 | 24.62 | 24.62 | 24.5301 | 79131 |
| 1729809000 | 24.56 | -0.04 | -0.16 | 24.62 | 24.62 | 24.545 | 49677 |
| 1729722600 | 24.6 | 0.03 | 0.12 | 24.57 | 24.6 | 24.5101 | 117235 |
| 1729636200 | 24.57 | -0.01 | -0.04 | 24.6 | 24.6 | 24.55 | 60882 |
| 1729549800 | 24.58 | -0.06 | -0.24 | 24.64 | 24.64 | 24.56 | 69889 |
| 1729290600 | 24.64 | 0.01 | 0.04 | 24.67 | 24.67 | 24.621 | 33191 |
| 1729204200 | 24.63 | -0.03 | -0.12 | 24.65 | 24.65 | 24.61 | 49655 |
| 1729117800 | 24.66 | 0.03 | 0.12 | 24.67 | 24.67 | 24.63 | 96424 |
| 1729031400 | 24.63 | 0.02 | 0.09 | 24.62 | 24.6399 | 24.61 | 109519 |
| 1728945000 | 24.6084 | -0.01 | -0.05 | 24.69 | 24.69 | 24.59 | 49614 |
| 1728685800 | 24.62 | -24.57 | -49.95 | 24.4 | 24.6399 | 24.4 | 63590 |
| 1728599400 | 49.19 | 0.04 | 0.08 | 49.17 | 49.2 | 49.1415 | 19302 |
| 1728513000 | 49.15 | -0.06 | -0.12 | 49.19 | 49.19 | 49.131 | 52402 |
| 1728426600 | 49.21 | 0.06 | 0.12 | 49.14 | 49.21 | 49.12 | 52244 |
| 1728340200 | 49.15 | -0.07 | -0.15 | 49.17 | 49.17 | 49.123 | 56058 |
| 1728081000 | 49.2227 | -0.19 | -0.38 | 49.34 | 49.34 | 49.2029 | 49473 |
| 1727994600 | 49.41 | -0.1 | -0.19 | 49.49 | 49.49 | 49.41 | 24245 |
| 1727908200 | 49.5055 | -0.02 | -0.04 | 49.49 | 49.529 | 49.4519 | 20696 |
| 1727821800 | 49.5253 | -0.08 | -0.17 | 49.51 | 49.54 | 49.5021 | 29173 |
| 1727735400 | 49.6102 | -0.07 | -0.14 | 49.67 | 49.6733 | 49.5801 | 51764 |
| 1727476200 | 49.6821 | 0.11 | 0.23 | 49.65 | 49.6999 | 49.63 | 32375 |
| 1727389800 | 49.57 | -0.08 | -0.16 | 49.65 | 49.65 | 49.55 | 55010 |
| 1727303400 | 49.65 | -0.05 | -0.10 | 49.71 | 49.71 | 49.615 | 49573 |
| 1727217000 | 49.7 | 0.06 | 0.12 | 49.73 | 49.73 | 49.63 | 60952 |
| 1727130600 | 49.64 | -0.02 | -0.04 | 49.62 | 49.6799 | 49.61 | 41867 |
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
