Premium
Vanguard ESG US Corporate Bond ETF (VCEB)
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 | 0.68 | 1.10875591065 | 61.33 | 62.0999 | 61.15 | 46517 | 61.44453472 | SP |
| 4 | -0.24 | -0.385542168675 | 62.25 | 62.4842 | 61.15 | 48582 | 61.81440794 | SP |
| 12 | -1.4 | -2.20785365084 | 63.41 | 63.9 | 61.15 | 44423 | 62.61290763 | SP |
| 26 | -0.79 | -1.25796178344 | 62.8 | 65.3 | 61.15 | 37468 | 63.28899721 | SP |
| 52 | -0.74 | -1.17928286853 | 62.75 | 65.3 | 60.66 | 33004 | 62.8215753 | SP |
| 156 | -9.55 | -13.3454443823 | 71.56 | 74 | 57.4 | 28044 | 62.57503407 | SP |
| 260 | -12.72 | -17.0212765957 | 74.73 | 76.38 | 57.4 | 25964 | 65.47979631 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 62.01 | 0.02 | 0.03 | 62.06 | 62.07 | 61.97 | 82356 |
| 1737070200 | 61.99 | 0.13 | 0.20 | 61.82 | 62.0999 | 61.745 | 38491 |
| 1736983800 | 61.8649 | 0.53 | 0.87 | 61.8 | 61.9 | 61.7639 | 20540 |
| 1736897400 | 61.33 | 0.1 | 0.16 | 61.25 | 61.33 | 61.17 | 36348 |
| 1736811000 | 61.23 | -0.09 | -0.15 | 61.29 | 61.3398 | 61.15 | 93106 |
| 1736551800 | 61.32 | -0.33 | -0.54 | 61.35 | 61.5398 | 61.28 | 46126 |
| 1736379000 | 61.65 | 0.09 | 0.15 | 61.48 | 61.6851 | 61.47 | 17774 |
| 1736292600 | 61.56 | -0.22 | -0.36 | 61.69 | 61.71 | 61.5 | 43262 |
| 1736206200 | 61.78 | -0.09 | -0.15 | 61.81 | 61.8611 | 61.76 | 80996 |
| 1735947000 | 61.87 | -0.1 | -0.16 | 62.02 | 62.03 | 61.855 | 16499 |
| 1735860600 | 61.97 | -0.02 | -0.03 | 62.07 | 62.46 | 61.89 | 43408 |
| 1735687800 | 61.99 | -0.17 | -0.27 | 62.18 | 62.2118 | 61.92 | 26878 |
| 1735601400 | 62.155 | 0.29 | 0.46 | 62.08 | 62.29 | 61.9864 | 64479 |
| 1735342200 | 61.87 | -0.2 | -0.32 | 61.97 | 62.21 | 61.87 | 95828 |
| 1735255800 | 62.07 | 0.06 | 0.10 | 61.78 | 62.1143 | 61.775 | 49411 |
| 1735077840 | 62.01 | -0.11 | -0.18 | 61.75 | 62.01 | 61.73 | 40744 |
| 1734996600 | 62.12 | -0.11 | -0.18 | 62.21 | 62.31 | 62.06 | 52177 |
| 1734737400 | 62.23 | 0.16 | 0.26 | 62.25 | 62.4842 | 62.1 | 64250 |
| 1734651000 | 62.07 | -0.23 | -0.37 | 62.17 | 62.1834 | 61.9572 | 106738 |
| 1734564600 | 62.3 | -0.57 | -0.91 | 62.83 | 62.94 | 62.29 | 47254 |
| 1734478200 | 62.87 | -0.04 | -0.06 | 62.83 | 63.21 | 62.83 | 37058 |
| 1734391800 | 62.91 | 0.07 | 0.11 | 62.94 | 62.9599 | 62.8441 | 39328 |
| 1734132600 | 62.84 | -0.24 | -0.38 | 63.02 | 63.03 | 62.79 | 35137 |
| 1734046200 | 63.08 | -0.32 | -0.50 | 63.23 | 63.29 | 63.08 | 37753 |
| 1733959800 | 63.4 | -0.26 | -0.41 | 63.58 | 63.6677 | 63.39 | 26295 |
| 1733873400 | 63.66 | 0.14 | 0.22 | 63.48 | 63.77 | 63.45 | 63431 |
| 1733787000 | 63.52 | -0.2 | -0.32 | 63.58 | 63.9 | 63.52 | 28977 |
| 1733527800 | 63.7211 | 0.17 | 0.27 | 63.74 | 63.79 | 63.6 | 42024 |
| 1733441400 | 63.55 | 0.01 | 0.02 | 63.43 | 63.62 | 63.42 | 41003 |
| 1733355000 | 63.54 | 0.19 | 0.30 | 63.22 | 63.6294 | 63.21 | 89399 |
| 1733268600 | 63.35 | -0.12 | -0.19 | 63.5 | 63.54 | 63.32 | 45623 |
| 1733182200 | 63.47 | -0.14 | -0.22 | 63.14 | 63.6194 | 63.14 | 57688 |
| 1732917840 | 63.6104 | 0.38 | 0.60 | 63.52 | 63.6104 | 63.51 | 9372 |
| 1732750200 | 63.23 | 0.06 | 0.09 | 63.29 | 63.4 | 63.21 | 74724 |
| 1732663800 | 63.17 | -0.08 | -0.13 | 63.15 | 63.26 | 62.99 | 28418 |
| 1732577400 | 63.25 | 0.52 | 0.83 | 63.2 | 63.35 | 63.12 | 32328 |
| 1732318200 | 62.73 | 0.06 | 0.09 | 62.67 | 62.76 | 62.655 | 21447 |
| 1732231800 | 62.6744 | -0.03 | -0.04 | 62.72 | 62.83 | 62.57 | 38659 |
| 1732145400 | 62.7 | -0.13 | -0.21 | 62.66 | 62.8 | 62.651 | 38589 |
| 1732059000 | 62.83 | 0.12 | 0.19 | 62.85 | 62.9598 | 62.805 | 48539 |
| 1731972600 | 62.71 | 0.08 | 0.13 | 62.59 | 62.8 | 62.56 | 38846 |
| 1731713400 | 62.63 | 0.01 | 0.02 | 62.46 | 62.74 | 62.407 | 31243 |
| 1731627000 | 62.62 | -0.03 | -0.05 | 62.75 | 62.81 | 62.59 | 24032 |
| 1731540600 | 62.65 | -0.14 | -0.22 | 63.04 | 63.06 | 62.6201 | 39355 |
| 1731454200 | 62.79 | -0.44 | -0.70 | 63 | 63.1 | 62.76 | 23844 |
| 1731367800 | 63.23 | -0.08 | -0.13 | 63.21 | 63.28 | 63.07 | 49248 |
| 1731108600 | 63.31 | 0.1 | 0.16 | 63.27 | 63.45 | 63.235 | 38118 |
| 1731022200 | 63.21 | 0.62 | 0.99 | 62.88 | 63.21 | 62.875 | 34602 |
| 1730935800 | 62.59 | -0.43 | -0.68 | 62.53 | 62.79 | 62.48 | 27469 |
| 1730849400 | 63.02 | 0.17 | 0.27 | 62.82 | 63.07 | 62.73 | 47773 |
| 1730763000 | 62.85 | 0.33 | 0.53 | 62.89 | 62.98 | 62.7482 | 22653 |
| 1730500200 | 62.52 | -0.47 | -0.75 | 62.89 | 62.89 | 62.5 | 65835 |
| 1730413800 | 62.99 | -0.08 | -0.13 | 63.01 | 63.125 | 62.89 | 45088 |
| 1730327400 | 63.07 | -0.08 | -0.13 | 63.31 | 63.39 | 63.01 | 107259 |
| 1730241000 | 63.15 | 0.08 | 0.13 | 62.9 | 63.17 | 62.9 | 29102 |
| 1730154600 | 63.07 | -0.07 | -0.11 | 63.2 | 63.2892 | 63.03 | 35682 |
| 1729895400 | 63.14 | -0.13 | -0.21 | 63.41 | 63.41 | 63.12 | 21627 |
| 1729809000 | 63.27 | 0.14 | 0.22 | 63.19 | 63.3699 | 63.18 | 12935 |
| 1729722600 | 63.13 | -0.12 | -0.19 | 63.13 | 63.2585 | 63.105 | 10883 |
| 1729636200 | 63.25 | -0.03 | -0.05 | 63.34 | 63.34 | 63.145 | 21577 |
| 1729549800 | 63.28 | -0.52 | -0.82 | 63.57 | 63.57 | 63.28 | 27577 |
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
