Premium
Vanguard California Tax Exempt Bond ETF (VTEC)
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 | -0.71 | -0.731883310999 | 97.01 | 97.4499 | 96.12 | 250652 | 96.94739787 | SP |
| 4 | -2.76 | -2.78619018776 | 99.06 | 99.35 | 94.0187 | 398503 | 96.95065709 | SP |
| 12 | -2.975 | -2.99672626542 | 99.275 | 100.52 | 94.0187 | 168081 | 97.52012171 | SP |
| 26 | -4.33 | -4.30289178177 | 100.63 | 101.42 | 94.0187 | 139117 | 98.39017875 | SP |
| 52 | -2.96 | -2.98206729801 | 99.26 | 101.85 | 94.0187 | 82350 | 98.67679378 | SP |
| 156 | -4.41 | -4.37890974084 | 100.71 | 101.86 | 94.0187 | 70238 | 98.76444595 | SP |
| 260 | -4.41 | -4.37890974084 | 100.71 | 101.86 | 94.0187 | 70238 | 98.76444595 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744929000 | 96.89 | 0.41 | 0.42 | 97.01 | 97.15 | 96.6734 | 88086 |
| 1744842600 | 96.48 | -0.53 | -0.55 | 97.01 | 97.19 | 96.48 | 164150 |
| 1744756200 | 97.01 | -0.07 | -0.07 | 97.3 | 97.305 | 96.84 | 253164 |
| 1744669800 | 97.08 | 1.16 | 1.21 | 97.01 | 97.4499 | 96.23 | 497207 |
| 1744410600 | 95.92 | -0.96 | -0.99 | 96.41 | 96.41 | 95.1687 | 170316 |
| 1744324200 | 96.88 | 0.34 | 0.35 | 96.81 | 98.35 | 96.2503 | 295981 |
| 1744237800 | 96.54 | 0.79 | 0.83 | 94.1 | 96.995 | 94.0187 | 2608200 |
| 1744151400 | 95.75 | -1 | -1.03 | 96.21 | 96.5531 | 95.48 | 1272188 |
| 1744065000 | 96.75 | -1.89 | -1.92 | 98.05 | 98.47 | 96.4682 | 117781 |
| 1743805800 | 98.64 | -0.29 | -0.29 | 99.35 | 99.35 | 98.25 | 68827 |
| 1743719400 | 98.93 | 0.37 | 0.38 | 99.12 | 99.1227 | 98.765 | 54193 |
| 1743633000 | 98.56 | -0.04 | -0.04 | 98.93 | 98.93 | 98.4007 | 102151 |
| 1743546600 | 98.6 | 0.2 | 0.20 | 98.26 | 98.7893 | 98.26 | 89255 |
| 1743460200 | 98.4 | 0.02 | 0.02 | 98.51 | 98.62 | 98.2732 | 84477 |
| 1743201000 | 98.38 | 0.45 | 0.46 | 98.32 | 98.61 | 98.1875 | 73766 |
| 1743114600 | 97.93 | -0.35 | -0.36 | 98.25 | 98.29 | 97.911 | 764921 |
| 1743028200 | 98.28 | -0.37 | -0.38 | 98.5 | 98.5499 | 98.28 | 508089 |
| 1742941800 | 98.65 | -0.14 | -0.14 | 98.71 | 98.8 | 98.65 | 183148 |
| 1742855400 | 98.79 | -0.3 | -0.30 | 99.06 | 99.11 | 98.66 | 175657 |
| 1742596200 | 99.09 | 0.06 | 0.06 | 99.3 | 99.3 | 98.98 | 33257 |
| 1742509800 | 99.03 | 0.02 | 0.02 | 99.28 | 99.82 | 99 | 38405 |
| 1742423400 | 99.01 | -0.04 | -0.04 | 99 | 99.03 | 98.77 | 80891 |
| 1742337000 | 99.05 | 0.03 | 0.03 | 98.97 | 99.15 | 98.8575 | 35802 |
| 1742250600 | 99.02 | 0.04 | 0.04 | 99.2 | 99.2 | 98.73 | 93289 |
| 1741991400 | 98.98 | -0.09 | -0.09 | 98.96 | 99 | 98.76 | 75981 |
| 1741905000 | 99.065 | -0.11 | -0.11 | 99.09 | 99.09 | 98.73 | 148232 |
| 1741818600 | 99.17 | -0.34 | -0.34 | 99.38 | 99.42 | 99.03 | 157720 |
| 1741732200 | 99.51 | -0.11 | -0.11 | 99.8 | 99.8 | 99.3 | 59813 |
| 1741645800 | 99.62 | 0.04 | 0.04 | 99.75 | 99.87 | 99.59 | 61520 |
| 1741390200 | 99.58 | 0.09 | 0.09 | 99.88 | 99.88 | 99.28 | 41384 |
| 1741303800 | 99.49 | -0.43 | -0.43 | 99.85 | 99.85 | 99.42 | 49825 |
| 1741217400 | 99.92 | -0.06 | -0.06 | 100.02 | 100.2695 | 99.65 | 59863 |
| 1741131000 | 99.98 | -0.25 | -0.25 | 100.19 | 100.32 | 99.74 | 106478 |
| 1741044600 | 100.23 | -0.24 | -0.24 | 100.39 | 100.52 | 100.03 | 60902 |
| 1740785400 | 100.47 | 0.2 | 0.20 | 100.4 | 100.52 | 100.15 | 55708 |
| 1740699000 | 100.27 | -0.1 | -0.10 | 100.18 | 100.38 | 100.15 | 35403 |
| 1740612600 | 100.37 | 0.13 | 0.13 | 100.25 | 100.3957 | 100.205 | 24860 |
| 1740526200 | 100.24 | 0.38 | 0.38 | 100.2 | 100.28 | 100.189 | 45649 |
| 1740439800 | 99.865 | -0.14 | -0.14 | 100 | 100.0199 | 99.81 | 68053 |
| 1740180600 | 100 | 0.35 | 0.35 | 99.73 | 100.07 | 99.7 | 38550 |
| 1740094200 | 99.65 | 0.14 | 0.14 | 99.61 | 99.75 | 99.555 | 19771 |
| 1740007800 | 99.515 | 0.09 | 0.09 | 99.47 | 99.59 | 99.3 | 31292 |
| 1739921400 | 99.425 | -0.16 | -0.16 | 99.75 | 99.75 | 99.38 | 33785 |
| 1739575800 | 99.5851 | 0.12 | 0.12 | 99.63 | 99.6546 | 99.5219 | 33279 |
| 1739489400 | 99.47 | 0.36 | 0.36 | 99.23 | 99.5443 | 99.18 | 64436 |
| 1739403000 | 99.115 | -0.39 | -0.39 | 99.26 | 99.26 | 99 | 82799 |
| 1739316600 | 99.5 | -0.25 | -0.25 | 99.63 | 99.63 | 99.5 | 24958 |
| 1739230200 | 99.75 | 0.19 | 0.19 | 99.66 | 99.75 | 99.6032 | 18825 |
| 1738971000 | 99.56 | -0.17 | -0.17 | 99.6 | 99.71 | 99.53 | 41113 |
| 1738884600 | 99.73 | -0.13 | -0.13 | 99.77 | 99.8515 | 99.7 | 33498 |
| 1738798200 | 99.86 | 0.48 | 0.48 | 99.7 | 99.86 | 99.6802 | 74325 |
| 1738711800 | 99.38 | 0.08 | 0.08 | 99.25 | 99.515 | 99.205 | 86097 |
| 1738625400 | 99.3 | -0.28 | -0.28 | 99.42 | 99.46 | 99.2001 | 56357 |
| 1738366200 | 99.58 | 0.08 | 0.08 | 99.5 | 99.58 | 99.44 | 28241 |
| 1738279800 | 99.5 | 0.19 | 0.19 | 99.48 | 99.5799 | 99.45 | 25544 |
| 1738193400 | 99.31 | -0.21 | -0.21 | 99.5 | 99.5 | 99.28 | 57709 |
| 1738107000 | 99.52 | 0.1 | 0.10 | 99.35 | 99.52 | 99.325 | 33749 |
| 1738020600 | 99.42 | 0.48 | 0.49 | 99.275 | 99.51 | 99.1498 | 59802 |
| 1737761400 | 98.94 | -0.12 | -0.12 | 98.93 | 98.9499 | 98.77 | 35976 |
| 1737675000 | 99.055 | 0 | 0.00 | 99.055 | 99.055 | 99.055 | 0 |
| 1737588600 | 99.055 | 0.08 | 0.08 | 99.09 | 99.11 | 99.0001 | 86937 |
| 1737502200 | 98.98 | 0.21 | 0.21 | 99.01 | 99.01 | 98.81 | 57252 |
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
