Premium
Schwab Municipal Bond ETF (SCMB)
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 | 0 | 25.79 | 25.8199 | 25.735 | 673401 | 25.77460913 | SP |
| 4 | 0.11 | 0.428348909657 | 25.68 | 25.92 | 25.53 | 1029316 | 25.68587807 | SP |
| 12 | 0.33 | 1.29615082482 | 25.46 | 25.92 | 25.32 | 1087278 | 25.63349032 | SP |
| 26 | 0.03 | 0.116459627329 | 25.76 | 26.2 | 25.29 | 1286932 | 25.75607807 | SP |
| 52 | 0.73 | 2.91300877893 | 25.06 | 26.2 | 24.81 | 998624 | 25.637359 | SP |
| 156 | -26.11 | -50.3082851638 | 51.9 | 52.74 | 24.21 | 549921 | 26.42009868 | SP |
| 260 | -24.37 | -48.5845295056 | 50.16 | 52.855 | 24.21 | 451615 | 26.77720804 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 25.79 | -0.01 | -0.02 | 25.79 | 25.82 | 25.77 | 1250641 |
| 1782426600 | 25.795 | 0.01 | 0.02 | 25.81 | 25.8199 | 25.7829 | 626803 |
| 1782340200 | 25.79 | 0.05 | 0.19 | 25.77 | 25.81 | 25.77 | 569678 |
| 1782253800 | 25.74 | -0.04 | -0.16 | 25.78 | 25.79 | 25.735 | 740492 |
| 1782167400 | 25.78 | 0.02 | 0.08 | 25.79 | 25.8 | 25.7542 | 756629 |
| 1781821800 | 25.76 | 0.08 | 0.29 | 25.75 | 25.92 | 25.72 | 882386 |
| 1781735400 | 25.685 | -0.03 | -0.10 | 25.75 | 25.79 | 25.68 | 1151926 |
| 1781649000 | 25.71 | 0.02 | 0.08 | 25.73 | 25.7701 | 25.71 | 821210 |
| 1781562600 | 25.69 | 0.04 | 0.16 | 25.71 | 25.74 | 25.68 | 1331606 |
| 1781303400 | 25.65 | -0.01 | -0.04 | 25.69 | 25.69 | 25.615 | 736710 |
| 1781217000 | 25.66 | 0.02 | 0.08 | 25.64 | 25.7 | 25.615 | 1049038 |
| 1781130600 | 25.64 | -0.04 | -0.16 | 25.72 | 25.74 | 25.615 | 867880 |
| 1781044200 | 25.68 | 0.03 | 0.12 | 25.67 | 25.7 | 25.65 | 765794 |
| 1780957800 | 25.65 | -0.01 | -0.04 | 25.68 | 25.7 | 25.625 | 1210810 |
| 1780698600 | 25.66 | -0.02 | -0.08 | 25.66 | 25.68 | 25.62 | 807324 |
| 1780612200 | 25.68 | 0.02 | 0.08 | 25.64 | 25.695 | 25.64 | 831410 |
| 1780525800 | 25.66 | -0.03 | -0.12 | 25.68 | 25.6899 | 25.63 | 1860549 |
| 1780439400 | 25.69 | 0.07 | 0.27 | 25.69 | 25.7 | 25.66 | 1131795 |
| 1780353000 | 25.62 | -0.06 | -0.23 | 25.58 | 25.64 | 25.53 | 1633730 |
| 1780093800 | 25.68 | 0.04 | 0.16 | 25.68 | 25.7 | 25.65 | 1781225 |
| 1780007400 | 25.64 | 0.04 | 0.16 | 25.58 | 25.67 | 25.58 | 1133273 |
| 1779921000 | 25.6 | 0.02 | 0.08 | 25.59 | 25.63 | 25.55 | 1117814 |
| 1779834600 | 25.58 | 0.14 | 0.55 | 25.55 | 25.5899 | 25.545 | 1508428 |
| 1779489000 | 25.44 | 0.03 | 0.12 | 25.43 | 25.47 | 25.42 | 686045 |
| 1779402600 | 25.41 | 0 | 0.00 | 25.39 | 25.435 | 25.375 | 1274343 |
| 1779316200 | 25.41 | 0.04 | 0.16 | 25.4 | 25.425 | 25.36 | 1387435 |
| 1779229800 | 25.37 | -0.08 | -0.31 | 25.4 | 25.4 | 25.32 | 2003114 |
| 1779143400 | 25.45 | 0 | 0.00 | 25.44 | 25.46 | 25.43 | 845518 |
| 1778884200 | 25.45 | -0.13 | -0.51 | 25.5 | 25.509 | 25.395 | 2236743 |
| 1778797800 | 25.58 | 0.01 | 0.04 | 25.59 | 25.6199 | 25.57 | 1071665 |
| 1778711400 | 25.57 | -0.06 | -0.23 | 25.6 | 25.625 | 25.565 | 1051544 |
| 1778625000 | 25.63 | -0.05 | -0.18 | 25.66 | 25.67 | 25.6141 | 2610643 |
| 1778538600 | 25.675 | 0.02 | 0.06 | 25.67 | 25.69 | 25.6629 | 1473459 |
| 1778279400 | 25.66 | 0.02 | 0.08 | 25.7 | 25.71 | 25.65 | 695766 |
| 1778193000 | 25.64 | -0.02 | -0.08 | 25.68 | 25.69 | 25.64 | 1333031 |
| 1778106600 | 25.66 | 0.07 | 0.29 | 25.67 | 25.68 | 25.65 | 1464137 |
| 1778020200 | 25.585 | 0.01 | 0.02 | 25.63 | 25.63 | 25.58 | 1078176 |
| 1777933800 | 25.58 | -0.03 | -0.12 | 25.63 | 25.63 | 25.5416 | 1074138 |
| 1777674600 | 25.61 | -0.09 | -0.35 | 25.65 | 25.66 | 25.6 | 1320357 |
| 1777588200 | 25.7 | -0.01 | -0.04 | 25.73 | 25.73 | 25.69 | 878285 |
| 1777501800 | 25.71 | -0.04 | -0.16 | 25.74 | 25.74 | 25.68 | 699833 |
| 1777415400 | 25.75 | -0.01 | -0.04 | 25.74 | 25.75 | 25.72 | 642826 |
| 1777329000 | 25.76 | -0.02 | -0.08 | 25.79 | 25.79 | 25.755 | 670908 |
| 1777069800 | 25.78 | 0.01 | 0.04 | 25.79 | 25.79 | 25.76 | 857050 |
| 1776983400 | 25.77 | 0.01 | 0.04 | 25.79 | 25.795 | 25.73 | 960504 |
| 1776897000 | 25.76 | 0.02 | 0.08 | 25.8 | 25.8 | 25.755 | 968526 |
| 1776810600 | 25.74 | -0.03 | -0.12 | 25.77 | 25.78 | 25.73 | 690428 |
| 1776724200 | 25.77 | 0.01 | 0.04 | 25.77 | 25.79 | 25.76 | 1099698 |
| 1776465000 | 25.76 | 0.07 | 0.27 | 25.71 | 25.78 | 25.71 | 1667128 |
| 1776378600 | 25.69 | 0.01 | 0.04 | 25.71 | 25.7199 | 25.685 | 826674 |
| 1776292200 | 25.68 | -0.03 | -0.12 | 25.71 | 25.7199 | 25.665 | 602317 |
| 1776205800 | 25.71 | 0.02 | 0.08 | 25.7 | 25.72 | 25.6742 | 1340765 |
| 1776119400 | 25.69 | 0.05 | 0.20 | 25.64 | 25.7 | 25.64 | 650666 |
| 1775860200 | 25.64 | -0.03 | -0.12 | 25.68 | 25.69 | 25.63 | 497284 |
| 1775773800 | 25.67 | 0.07 | 0.27 | 25.62 | 25.68 | 25.6001 | 684056 |
| 1775687400 | 25.6 | 0.06 | 0.23 | 25.7 | 25.71 | 25.59 | 1319933 |
| 1775601000 | 25.54 | 0.03 | 0.12 | 25.5 | 25.55 | 25.49 | 561873 |
| 1775514600 | 25.51 | -0.02 | -0.08 | 25.46 | 25.54 | 25.46 | 1433486 |
| 1775169000 | 25.53 | 0.08 | 0.31 | 25.45 | 25.54 | 25.44 | 1139131 |
| 1775082600 | 25.45 | -0.03 | -0.12 | 25.48 | 25.53 | 25.4401 | 939644 |
| 1774996200 | 25.48 | 0.06 | 0.24 | 25.46 | 25.525 | 25.46 | 1237861 |
| 1774909800 | 25.42 | 0.06 | 0.24 | 25.4 | 25.4295 | 25.38 | 733551 |
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.
