Premium
Vanguard Intermediate Term Tax Exempt Bond ETF (VTEI)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -0.0598086124402 | 100.32 | 100.54 | 100.125 | 37728 | 100.38245179 | SP |
| 4 | 0.74 | 0.743569131833 | 99.52 | 100.54 | 99.22 | 46671 | 99.93068644 | SP |
| 12 | -0.4 | -0.397377309756 | 100.66 | 100.7 | 98.56 | 42501 | 99.64860115 | SP |
| 26 | -0.17 | -0.169272129842 | 100.43 | 101.8 | 98.56 | 33535 | 99.9606097 | SP |
| 52 | -0.17 | -0.169272129842 | 100.43 | 101.8 | 98.32 | 26752 | 99.81051105 | SP |
| 156 | -0.24 | -0.238805970149 | 100.5 | 101.8 | 98.32 | 27175 | 99.88901842 | SP |
| 260 | -0.24 | -0.238805970149 | 100.5 | 101.8 | 98.32 | 27175 | 99.88901842 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741044600 | 100.26 | -0.24 | -0.24 | 100.14 | 100.3 | 100.125 | 38582 |
| 1740785400 | 100.5 | 0.17 | 0.17 | 100.47 | 100.54 | 100.42 | 38315 |
| 1740699000 | 100.33 | -0.12 | -0.12 | 100.26 | 100.38 | 100.25 | 58522 |
| 1740612600 | 100.45 | 0.01 | 0.01 | 100.33 | 100.53 | 100.32 | 22750 |
| 1740526200 | 100.44 | 0.45 | 0.45 | 100.32 | 100.44 | 100.26 | 30469 |
| 1740439800 | 99.99 | -0.01 | -0.01 | 100 | 100.13 | 99.98 | 54340 |
| 1740180600 | 100 | 0.22 | 0.22 | 99.8 | 100.1 | 99.8 | 135496 |
| 1740094200 | 99.78 | 0.05 | 0.05 | 99.76 | 99.9 | 99.725 | 51214 |
| 1740007800 | 99.73 | 0.16 | 0.16 | 99.56 | 99.81 | 99.56 | 25660 |
| 1739921400 | 99.575 | -0.13 | -0.13 | 99.62 | 99.73 | 99.56 | 27432 |
| 1739575800 | 99.7 | 0.12 | 0.12 | 99.79 | 99.81 | 99.6738 | 66272 |
| 1739489400 | 99.585 | 0.23 | 0.24 | 99.48 | 99.665 | 99.48 | 33381 |
| 1739403000 | 99.35 | -0.38 | -0.38 | 99.5 | 99.5 | 99.22 | 38532 |
| 1739316600 | 99.73 | -0.11 | -0.11 | 99.76 | 99.784 | 99.71 | 20733 |
| 1739230200 | 99.84 | 0.02 | 0.02 | 99.88 | 99.9899 | 99.78 | 44952 |
| 1738971000 | 99.82 | -0.1 | -0.10 | 99.85 | 99.93 | 99.76 | 101347 |
| 1738884600 | 99.92 | -0.06 | -0.06 | 99.91 | 100.01 | 99.8972 | 29389 |
| 1738798200 | 99.98 | 0.25 | 0.25 | 99.85 | 100.03 | 99.85 | 30727 |
| 1738711800 | 99.73 | 0.17 | 0.17 | 99.52 | 99.76 | 99.52 | 38640 |
| 1738625400 | 99.56 | -0.23 | -0.23 | 99.64 | 99.74 | 99.54 | 36363 |
| 1738366200 | 99.79 | 0.03 | 0.03 | 99.77 | 99.805 | 99.68 | 87935 |
| 1738279800 | 99.76 | 0.11 | 0.11 | 99.72 | 99.815 | 99.72 | 44043 |
| 1738193400 | 99.65 | -0.02 | -0.02 | 99.65 | 99.68 | 99.5443 | 20364 |
| 1738107000 | 99.665 | -0.07 | -0.07 | 99.65 | 99.69 | 99.598 | 18763 |
| 1738020600 | 99.73 | 0.34 | 0.34 | 99.6 | 99.74 | 99.491 | 32835 |
| 1737761400 | 99.39 | 0.02 | 0.02 | 99.23 | 99.4 | 99.23 | 15929 |
| 1737675000 | 99.375 | 0 | 0.00 | 99.375 | 99.375 | 99.375 | 0 |
| 1737588600 | 99.375 | 0.06 | 0.07 | 99.26 | 99.47 | 99.26 | 169653 |
| 1737502200 | 99.31 | 0.13 | 0.13 | 99.31 | 99.35 | 99.27 | 48665 |
| 1737156600 | 99.181 | 0.14 | 0.14 | 99.13 | 99.25 | 99.13 | 27272 |
| 1737070200 | 99.04 | 0.03 | 0.03 | 98.92 | 99.11 | 98.91 | 36393 |
| 1736983800 | 99.01 | 0.31 | 0.32 | 99 | 99.01 | 98.9167 | 71913 |
| 1736897400 | 98.6957 | -0.09 | -0.09 | 98.74 | 98.75 | 98.56 | 22737 |
| 1736811000 | 98.788 | -0.2 | -0.20 | 98.94 | 98.945 | 98.69 | 36127 |
| 1736551800 | 98.985 | -0.32 | -0.32 | 99 | 99.135 | 98.9801 | 39282 |
| 1736379000 | 99.3 | -0.23 | -0.23 | 99.25 | 99.33 | 99.185 | 35704 |
| 1736292600 | 99.53 | -0.1 | -0.10 | 99.55 | 99.595 | 99.47 | 19995 |
| 1736206200 | 99.63 | 0.06 | 0.06 | 99.54 | 99.68 | 99.5199 | 14883 |
| 1735947000 | 99.57 | 0.08 | 0.08 | 99.54 | 99.61 | 99.505 | 84989 |
| 1735860600 | 99.49 | 0.1 | 0.10 | 99.46 | 99.5455 | 99.405 | 45934 |
| 1735687800 | 99.39 | 0.01 | 0.01 | 99.32 | 99.43 | 99.32 | 42894 |
| 1735601400 | 99.38 | 0.32 | 0.33 | 99.23 | 99.38 | 99.23 | 67614 |
| 1735342200 | 99.0552 | -0.15 | -0.16 | 99.06 | 99.125 | 99 | 17441 |
| 1735255800 | 99.21 | 0.12 | 0.12 | 98.99 | 99.21 | 98.99 | 60992 |
| 1735077840 | 99.09 | -0.34 | -0.34 | 99.03 | 99.09 | 98.97 | 14432 |
| 1734996600 | 99.43 | 0.09 | 0.09 | 99.34 | 99.44 | 99.2601 | 51303 |
| 1734737400 | 99.34 | 0.22 | 0.22 | 99.25 | 99.4698 | 99.25 | 33161 |
| 1734651000 | 99.12 | -0.42 | -0.42 | 99.34 | 99.34 | 99.025 | 21264 |
| 1734564600 | 99.54 | -0.43 | -0.43 | 99.86 | 99.89 | 99.525 | 10128 |
| 1734478200 | 99.97 | -0.22 | -0.22 | 100.04 | 100.11 | 99.93 | 44881 |
| 1734391800 | 100.19 | 0.2 | 0.20 | 100.14 | 100.19 | 100.1 | 52622 |
| 1734132600 | 99.99 | -0.21 | -0.21 | 100.09 | 100.13 | 99.9 | 19262 |
| 1734046200 | 100.2 | -0.22 | -0.22 | 100.44 | 100.44 | 100.05 | 20851 |
| 1733959800 | 100.42 | -0.2 | -0.20 | 100.69 | 100.7 | 100.42 | 24181 |
| 1733873400 | 100.62 | -0.15 | -0.15 | 100.66 | 100.7 | 100.58 | 17522 |
| 1733787000 | 100.77 | 0.01 | 0.01 | 100.74 | 100.77 | 100.67 | 23188 |
| 1733527800 | 100.76 | 0.08 | 0.08 | 100.79 | 101.27 | 100.72 | 18608 |
| 1733441400 | 100.68 | -0.09 | -0.08 | 100.71 | 100.71 | 100.64 | 19426 |
| 1733355000 | 100.765 | 0.2 | 0.19 | 100.6 | 100.8 | 100.5697 | 27055 |
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
