Premium
Vanguard Short Duration Bond ETF (VSDB)
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 | -0.262295081967 | 76.25 | 76.44 | 75.975 | 62515 | 76.18741031 | SP |
| 4 | 0 | 0 | 76.05 | 76.44 | 75.76 | 56050 | 76.14094059 | SP |
| 12 | -0.27 | -0.353773584906 | 76.32 | 76.75 | 75.76 | 204404 | 76.18106488 | SP |
| 26 | -0.43 | -0.562238493724 | 76.48 | 77.64 | 75.76 | 143078 | 76.34138368 | SP |
| 52 | 0.17 | 0.224037954665 | 75.88 | 77.64 | 75.65 | 80206 | 76.35300873 | SP |
| 156 | 0.27 | 0.356294536817 | 75.78 | 77.64 | 74.4 | 68514 | 76.29491583 | SP |
| 260 | 0.27 | 0.356294536817 | 75.78 | 77.64 | 74.4 | 68514 | 76.29491583 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 76.05 | 0.08 | 0.10 | 76.04 | 76.1099 | 76.02 | 49996 |
| 1782945000 | 75.975 | -0.37 | -0.48 | 76.1 | 76.1 | 75.975 | 134413 |
| 1782858600 | 76.34 | -0.05 | -0.07 | 76.44 | 76.44 | 76.32 | 63004 |
| 1782772200 | 76.39 | 0.03 | 0.04 | 76.33 | 76.42 | 76.33 | 49939 |
| 1782513000 | 76.36 | 0.06 | 0.08 | 76.27 | 76.37 | 76.27 | 24612 |
| 1782426600 | 76.3 | 0.1 | 0.13 | 76.25 | 76.32 | 76.25 | 40608 |
| 1782340200 | 76.2 | 0.09 | 0.12 | 76.14 | 76.2499 | 76.14 | 44790 |
| 1782253800 | 76.11 | 0.02 | 0.03 | 76.18 | 76.18 | 76.11 | 45377 |
| 1782167400 | 76.09 | -0.08 | -0.11 | 76.07 | 76.125 | 76.07 | 61266 |
| 1781821800 | 76.17 | 0.05 | 0.07 | 76.13 | 76.22 | 76.13 | 122818 |
| 1781735400 | 76.12 | -0.17 | -0.22 | 76.35 | 76.35 | 76.05 | 68749 |
| 1781649000 | 76.29 | 0.03 | 0.04 | 76 | 76.33 | 76 | 66272 |
| 1781562600 | 76.26 | 0.06 | 0.08 | 76.35 | 76.35 | 76.24 | 33222 |
| 1781303400 | 76.2 | 0.04 | 0.05 | 76.16 | 76.23 | 76.15 | 51738 |
| 1781217000 | 76.16 | 0.17 | 0.22 | 76.06 | 76.165 | 76 | 38831 |
| 1781130600 | 75.99 | -0.02 | -0.02 | 75.96 | 76.25 | 75.96 | 55508 |
| 1781044200 | 76.005 | 0.08 | 0.11 | 75.94 | 76.05 | 75.94 | 33215 |
| 1780957800 | 75.925 | -0.02 | -0.02 | 75.96 | 76 | 75.76 | 45108 |
| 1780698600 | 75.94 | -0.19 | -0.25 | 75.99 | 76.02 | 75.93 | 46500 |
| 1780612200 | 76.13 | 0.05 | 0.06 | 76.05 | 76.1574 | 76.05 | 38988 |
| 1780525800 | 76.085 | -0.03 | -0.03 | 76.02 | 76.13 | 76.02 | 66465 |
| 1780439400 | 76.11 | -0.04 | -0.05 | 76.2 | 76.2 | 76.11 | 72717 |
| 1780353000 | 76.145 | -0.21 | -0.28 | 76.31 | 76.31 | 76.06 | 46724 |
| 1780093800 | 76.357 | 0.1 | 0.13 | 76.29 | 76.384 | 76.29 | 43968 |
| 1780007400 | 76.26 | 0.06 | 0.08 | 76.3 | 76.3299 | 76.21 | 63945 |
| 1779921000 | 76.2 | 0.03 | 0.04 | 76.18 | 76.2438 | 76.18 | 85566 |
| 1779834600 | 76.17 | 0.13 | 0.17 | 76.09 | 76.19 | 76.09 | 9074046 |
| 1779489000 | 76.04 | 0.04 | 0.05 | 75.98 | 76.05 | 75.9412 | 36635 |
| 1779402600 | 76 | 0 | 0.00 | 76.01 | 76.0599 | 75.8901 | 43169 |
| 1779316200 | 76 | 0.18 | 0.24 | 75.9 | 76 | 75.845 | 25997 |
| 1779229800 | 75.82 | -0.11 | -0.14 | 75.83 | 75.86 | 75.76 | 38265 |
| 1779143400 | 75.925 | -0.03 | -0.03 | 75.93 | 76.0129 | 75.87 | 26728 |
| 1778884200 | 75.95 | -0.18 | -0.24 | 76.06 | 76.06 | 75.86 | 55576 |
| 1778797800 | 76.13 | -0 | -0.00 | 76.16 | 76.2399 | 76.11 | 14105 |
| 1778711400 | 76.1303 | 0.01 | 0.01 | 76.135 | 76.15 | 76.08 | 46477 |
| 1778625000 | 76.125 | -0.08 | -0.10 | 76.19 | 76.19 | 76.11 | 49474 |
| 1778538600 | 76.2 | -0.11 | -0.14 | 76.275 | 76.3 | 76.2 | 48853 |
| 1778279400 | 76.3051 | 0.08 | 0.11 | 76.25 | 76.33 | 76.25 | 16098 |
| 1778193000 | 76.225 | -0.06 | -0.07 | 76.4 | 76.4 | 76.19 | 36439 |
| 1778106600 | 76.28 | 0.17 | 0.22 | 76.21 | 76.3041 | 76.21 | 34956 |
| 1778020200 | 76.115 | 0.02 | 0.03 | 76.07 | 76.17 | 76.07 | 46955 |
| 1777933800 | 76.09 | -0.1 | -0.12 | 76.11 | 76.19 | 75.98 | 59254 |
| 1777674600 | 76.185 | -0.22 | -0.28 | 76.12 | 76.2499 | 76.12 | 29834 |
| 1777588200 | 76.4 | 0 | 0.00 | 76.32 | 76.43 | 76.32 | 37885 |
| 1777501800 | 76.4 | -0.07 | -0.09 | 76.47 | 76.47 | 76.32 | 17493 |
| 1777415400 | 76.47 | -0.05 | -0.07 | 76.43 | 76.52 | 76.43 | 29637 |
| 1777329000 | 76.5233 | -0.04 | -0.05 | 76.5 | 76.5699 | 76.5 | 29162 |
| 1777069800 | 76.56 | 0.09 | 0.11 | 76.44 | 76.59 | 76.44 | 37738 |
| 1776983400 | 76.4725 | -0.06 | -0.08 | 76.47 | 76.55 | 76.44 | 80373 |
| 1776897000 | 76.53 | 0 | 0.00 | 76.5 | 76.5798 | 76.5 | 47040 |
| 1776810600 | 76.53 | -0.11 | -0.14 | 76.54 | 76.75 | 76.52 | 41814 |
| 1776724200 | 76.64 | 0 | 0.00 | 76.67 | 76.67 | 76.5501 | 32622 |
| 1776465000 | 76.64 | 0.19 | 0.25 | 76.53 | 76.67 | 76.53 | 31180 |
| 1776378600 | 76.45 | -0.04 | -0.05 | 76.47 | 76.53 | 76.4201 | 45014 |
| 1776292200 | 76.49 | -0.02 | -0.03 | 76.55 | 76.55 | 76.47 | 17274 |
| 1776205800 | 76.51 | 0.14 | 0.18 | 76.42 | 76.5295 | 76.3999 | 28871 |
| 1776119400 | 76.375 | 0.11 | 0.14 | 76.26 | 76.38 | 76.26 | 29812 |
| 1775860200 | 76.27 | -0.1 | -0.13 | 76.4 | 76.4 | 76.27 | 39848 |
| 1775773800 | 76.37 | 0.05 | 0.07 | 76.32 | 76.4 | 76.285 | 182462 |
| 1775687400 | 76.32 | 0.17 | 0.22 | 76.44 | 76.44 | 76.25 | 31234 |
| 1775601000 | 76.15 | 0.1 | 0.13 | 76.01 | 76.15 | 75.98 | 22456 |
| 1775514600 | 76.05 | -0.05 | -0.07 | 76.01 | 76.0899 | 76.01 | 35592 |
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.
