Premium
Schwab Long Term US Treasury ETF (SCHQ)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -0.397067806964 | 32.74 | 32.9 | 32.19 | 355205 | 32.52356894 | SP |
| 4 | 0.48 | 1.4939309057 | 32.13 | 33.2999 | 31.645 | 380660 | 32.5415775 | SP |
| 12 | 0.82 | 2.57942749292 | 31.79 | 33.2999 | 30.59 | 318456 | 31.94063592 | SP |
| 26 | -3.14 | -8.78321678322 | 35.75 | 36.065 | 30.59 | 361347 | 32.9474977 | SP |
| 52 | -0.82 | -2.45288662878 | 33.43 | 36.065 | 30.59 | 311404 | 33.19807605 | SP |
| 156 | -13.64 | -29.4918918919 | 46.25 | 46.38 | 29.62 | 189355 | 33.94260732 | SP |
| 260 | -22.56 | -40.8917890158 | 55.17 | 60 | 29.62 | 139244 | 37.28069233 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741905000 | 32.61 | 0.26 | 0.80 | 32.24 | 32.619999 | 32.189999 | 264551 |
| 1741818600 | 32.35 | -0.17 | -0.52 | 32.39 | 32.5 | 32.314999 | 171222 |
| 1741732200 | 32.52 | -0.23 | -0.70 | 32.7 | 32.88 | 32.439999 | 450396 |
| 1741645800 | 32.75 | 0.33 | 1.02 | 32.74 | 32.9 | 32.68 | 306012 |
| 1741390200 | 32.42 | -0.09 | -0.28 | 32.74 | 32.74 | 32.365 | 549375 |
| 1741303800 | 32.509999 | -0.1 | -0.31 | 32.53 | 32.619999 | 32.284999 | 268172 |
| 1741217400 | 32.61 | -0.25 | -0.76 | 32.869999 | 32.96 | 32.575 | 398965 |
| 1741131000 | 32.86 | -0.36 | -1.08 | 33.17 | 33.2999 | 32.7913 | 722379 |
| 1741044600 | 33.22 | 0.07 | 0.21 | 32.82 | 33.2382 | 32.8198 | 332476 |
| 1740785400 | 33.15 | 0.36 | 1.10 | 32.99 | 33.17 | 32.854999 | 596596 |
| 1740699000 | 32.79 | -0.18 | -0.55 | 32.799999 | 32.924999 | 32.74 | 267193 |
| 1740612600 | 32.97 | 0.16 | 0.49 | 32.79 | 33.0197 | 32.74 | 634505 |
| 1740526200 | 32.81 | 0.5 | 1.55 | 32.689999 | 32.82 | 32.63 | 284424 |
| 1740439800 | 32.31 | 0.09 | 0.28 | 32.13 | 32.3684 | 32.119999 | 244772 |
| 1740180600 | 32.22 | 0.35 | 1.10 | 31.96 | 32.32 | 31.96 | 224501 |
| 1740094200 | 31.87 | 0.1 | 0.31 | 31.85 | 31.94 | 31.845 | 224644 |
| 1740007800 | 31.77 | 0.04 | 0.13 | 31.68 | 31.83 | 31.645 | 703112 |
| 1739921400 | 31.73 | -0.34 | -1.06 | 31.86 | 31.965 | 31.71 | 400282 |
| 1739575800 | 32.07 | 0.19 | 0.60 | 32.13 | 32.215 | 32.049999 | 154501 |
| 1739489400 | 31.88 | 0.45 | 1.43 | 31.7 | 31.95 | 31.695 | 196282 |
| 1739403000 | 31.43 | -0.39 | -1.23 | 31.43 | 31.51 | 31.29 | 209308 |
| 1739316600 | 31.82 | -0.16 | -0.50 | 31.84 | 31.875 | 31.7962 | 101575 |
| 1739230200 | 31.98 | -0.11 | -0.34 | 32.09 | 32.174999 | 31.955 | 137545 |
| 1738971000 | 32.09 | -0.19 | -0.57 | 32.07 | 32.134999 | 31.98 | 180973 |
| 1738884600 | 32.275 | 0 | 0.02 | 32.27 | 32.365 | 32.178199 | 184050 |
| 1738798200 | 32.27 | 0.49 | 1.54 | 32.13 | 32.369999 | 32.11 | 360598 |
| 1738711800 | 31.78 | 0.07 | 0.22 | 31.51 | 31.815 | 31.4999 | 207510 |
| 1738625400 | 31.71 | 0.05 | 0.16 | 31.91 | 32.02 | 31.6 | 720057 |
| 1738366200 | 31.66 | -0.14 | -0.44 | 31.82 | 31.92 | 31.53 | 199692 |
| 1738279800 | 31.8 | 0.15 | 0.47 | 31.82 | 31.92 | 31.7503 | 145707 |
| 1738193400 | 31.65 | -0.07 | -0.22 | 31.83 | 31.874074 | 31.56 | 214082 |
| 1738107000 | 31.72 | -0.06 | -0.19 | 31.62 | 31.74 | 31.57 | 193144 |
| 1738020600 | 31.78 | 0.37 | 1.18 | 31.74 | 31.8107 | 31.635 | 312684 |
| 1737761400 | 31.41 | -0.1 | -0.32 | 31.25 | 31.425 | 31.205 | 252124 |
| 1737675000 | 31.51 | 0 | 0.00 | 31.51 | 31.51 | 31.51 | 0 |
| 1737588600 | 31.51 | -0.12 | -0.38 | 31.61 | 31.632 | 31.421 | 193981 |
| 1737502200 | 31.63 | 0.25 | 0.80 | 31.57 | 31.69 | 31.53 | 247903 |
| 1737156600 | 31.38 | 0.03 | 0.10 | 31.46 | 31.465 | 31.33 | 183239 |
| 1737070200 | 31.35 | 0.13 | 0.42 | 31.2 | 31.44 | 31.08 | 220085 |
| 1736983800 | 31.22 | 0.5 | 1.63 | 31.22 | 31.3 | 31.11 | 598973 |
| 1736897400 | 30.72 | -0.03 | -0.10 | 30.7 | 30.74 | 30.59 | 169130 |
| 1736811000 | 30.75 | -0.07 | -0.23 | 30.82 | 30.835 | 30.65 | 274838 |
| 1736551800 | 30.82 | -0.2 | -0.64 | 30.7352 | 30.94 | 30.73 | 314950 |
| 1736379000 | 31.02 | 0.02 | 0.06 | 30.82 | 31.08 | 30.81 | 239591 |
| 1736292600 | 31 | -0.31 | -0.99 | 31.22 | 31.2605 | 30.95 | 322009 |
| 1736206200 | 31.31 | -0.11 | -0.35 | 31.34 | 31.4115 | 31.24 | 397691 |
| 1735947000 | 31.42 | -0.09 | -0.29 | 31.57 | 31.63 | 31.41 | 220475 |
| 1735860600 | 31.51 | 0.08 | 0.25 | 31.59 | 31.7 | 31.405 | 229266 |
| 1735687800 | 31.43 | -0.17 | -0.54 | 31.69 | 31.74 | 31.43 | 480193 |
| 1735601400 | 31.6 | 0.27 | 0.86 | 31.59 | 31.645 | 31.535 | 696369 |
| 1735342200 | 31.33 | -0.22 | -0.70 | 31.45 | 31.54 | 31.325 | 436175 |
| 1735255800 | 31.55 | -0.01 | -0.03 | 31.36 | 31.6003 | 31.35 | 305330 |
| 1735077840 | 31.56 | 0.09 | 0.29 | 31.31 | 31.575 | 31.295 | 259184 |
| 1734996600 | 31.47 | -0.24 | -0.76 | 31.67 | 31.6883 | 31.44 | 255310 |
| 1734737400 | 31.71 | 0 | 0.00 | 31.79 | 31.9077 | 31.71 | 194522 |
| 1734651000 | 31.71 | -0.4 | -1.25 | 31.74 | 31.83 | 31.55 | 783419 |
| 1734564600 | 32.11 | -0.36 | -1.11 | 32.36 | 32.485 | 32.07 | 603834 |
| 1734478200 | 32.47 | 0.06 | 0.19 | 32.439999 | 32.58 | 32.42 | 175862 |
| 1734391800 | 32.409999 | 0.06 | 0.19 | 32.47 | 32.47 | 32.29 | 610119 |
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
