Premium
Vanguard Short Term Tax Exempt Bond ETF (VTES)
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 | 0.2594 | 0.256146933939 | 101.27 | 102.01 | 101.18 | 132491 | 101.23377884 | SP |
| 4 | 0.3494 | 0.345325163076 | 101.18 | 102.01 | 100.925 | 160678 | 101.1475452 | SP |
| 12 | 0.4594 | 0.454536459879 | 101.07 | 102.01 | 100.605 | 167416 | 101.13484438 | SP |
| 26 | 0.0294 | 0.0289655172414 | 101.5 | 102.71 | 100.605 | 174844 | 101.55949101 | SP |
| 52 | 0.7394 | 0.733604524258 | 100.79 | 102.71 | 100.605 | 137079 | 101.54786734 | SP |
| 156 | 1.0294 | 1.02427860697 | 100.5 | 102.71 | 98 | 79449 | 100.98639149 | SP |
| 260 | 1.2894 | 1.28631284916 | 100.24 | 102.71 | 98 | 76785 | 100.98304735 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 101.27 | -0.04 | -0.04 | 101.3 | 101.31 | 101.27 | 175811 |
| 1782426600 | 101.31 | 0.09 | 0.09 | 101.26 | 101.45 | 101.26 | 125232 |
| 1782340200 | 101.22 | 0.01 | 0.01 | 101.29 | 101.31 | 101.22 | 153160 |
| 1782253800 | 101.21 | 0.01 | 0.01 | 101.19 | 101.2475 | 101.18 | 106285 |
| 1782167400 | 101.2 | -0.01 | -0.01 | 101.27 | 101.32 | 101.1864 | 145287 |
| 1781821800 | 101.21 | 0.1 | 0.10 | 101.21 | 101.26 | 101.21 | 132131 |
| 1781735400 | 101.11 | -0.04 | -0.03 | 101.16 | 101.3 | 101.11 | 159762 |
| 1781649000 | 101.145 | 0 | 0.00 | 101.16 | 101.21 | 101.14 | 191978 |
| 1781562600 | 101.14 | 0.02 | 0.02 | 101.19 | 101.2099 | 101.14 | 213398 |
| 1781303400 | 101.123 | -0.03 | -0.03 | 101.19 | 101.2072 | 101.08 | 166210 |
| 1781217000 | 101.15 | 0.06 | 0.06 | 101.1 | 101.19 | 101.055 | 136060 |
| 1781130600 | 101.09 | -0.1 | -0.09 | 101.21 | 101.21 | 101.065 | 133979 |
| 1781044200 | 101.185 | 0.06 | 0.05 | 101.16 | 101.225 | 101.16 | 167676 |
| 1780957800 | 101.13 | 0.03 | 0.03 | 101.17 | 101.83 | 101.1055 | 190362 |
| 1780698600 | 101.1 | -0.06 | -0.06 | 101.08 | 101.1299 | 101.04 | 236084 |
| 1780612200 | 101.16 | 0.05 | 0.05 | 101.14 | 101.19 | 101.13 | 139855 |
| 1780525800 | 101.11 | 0.01 | 0.01 | 101.04 | 101.125 | 101.035 | 173516 |
| 1780439400 | 101.1 | 0.06 | 0.06 | 101.1 | 101.1399 | 101.07 | 188704 |
| 1780353000 | 101.04 | -0.17 | -0.17 | 100.94 | 101.07 | 100.925 | 180489 |
| 1780093800 | 101.21 | 0.06 | 0.06 | 101.18 | 101.25 | 101.18 | 112713 |
| 1780007400 | 101.15 | 0.06 | 0.06 | 101.05 | 101.19 | 101.04 | 130210 |
| 1779921000 | 101.09 | 0.06 | 0.06 | 101 | 101.11 | 100.99 | 201220 |
| 1779834600 | 101.025 | 0.19 | 0.18 | 100.98 | 101.045 | 100.98 | 212945 |
| 1779489000 | 100.84 | 0.07 | 0.07 | 100.81 | 100.885 | 100.78 | 167212 |
| 1779402600 | 100.77 | 0 | 0.00 | 100.65 | 100.805 | 100.64 | 202894 |
| 1779316200 | 100.765 | 0.09 | 0.09 | 100.7 | 100.785 | 100.665 | 194982 |
| 1779229800 | 100.67 | -0.09 | -0.09 | 100.71 | 100.72 | 100.605 | 230661 |
| 1779143400 | 100.76 | 0.02 | 0.01 | 100.75 | 100.81 | 100.74 | 174132 |
| 1778884200 | 100.745 | -0.18 | -0.17 | 100.82 | 100.8939 | 100.6135 | 179697 |
| 1778797800 | 100.92 | -0.03 | -0.03 | 100.95 | 100.97 | 100.92 | 81316 |
| 1778711400 | 100.95 | -0.05 | -0.05 | 100.97 | 100.975 | 100.9101 | 117743 |
| 1778625000 | 101 | -0.08 | -0.08 | 101.03 | 101.045 | 100.97 | 164927 |
| 1778538600 | 101.08 | 0 | 0.00 | 101.09 | 101.12 | 101.075 | 128140 |
| 1778279400 | 101.079 | 0.04 | 0.04 | 101.11 | 101.125 | 101.05 | 139056 |
| 1778193000 | 101.04 | -0.03 | -0.03 | 101.09 | 101.1 | 101.035 | 134085 |
| 1778106600 | 101.067 | 0.06 | 0.06 | 101.12 | 101.12 | 101.05 | 333953 |
| 1778020200 | 101.01 | -0.03 | -0.02 | 101.04 | 101.08 | 101 | 169024 |
| 1777933800 | 101.035 | -0.01 | -0.00 | 101.01 | 101.07 | 100.9922 | 168092 |
| 1777674600 | 101.04 | -0.25 | -0.24 | 101.05 | 101.065 | 101.0099 | 160633 |
| 1777588200 | 101.287 | 0.05 | 0.05 | 101.27 | 101.295 | 101.2401 | 89844 |
| 1777501800 | 101.24 | -0.08 | -0.08 | 101.29 | 101.295 | 101.2201 | 102487 |
| 1777415400 | 101.32 | -0.04 | -0.04 | 101.34 | 101.348 | 101.3 | 82926 |
| 1777329000 | 101.36 | -0.02 | -0.02 | 101.38 | 101.39 | 101.33 | 323743 |
| 1777069800 | 101.38 | 0.05 | 0.05 | 101.39 | 101.4 | 101.345 | 164881 |
| 1776983400 | 101.33 | -0.04 | -0.04 | 101.42 | 101.42 | 101.3 | 240713 |
| 1776897000 | 101.373 | -0.02 | -0.02 | 101.42 | 101.44 | 101.37 | 125583 |
| 1776810600 | 101.39 | -0.03 | -0.03 | 101.41 | 101.42 | 101.38 | 147730 |
| 1776724200 | 101.42 | -0.02 | -0.02 | 101.46 | 101.4671 | 101.375 | 183776 |
| 1776465000 | 101.44 | 0.14 | 0.14 | 101.37 | 101.47 | 101.37 | 182595 |
| 1776378600 | 101.3 | -0.04 | -0.04 | 101.32 | 101.35 | 101.285 | 112842 |
| 1776292200 | 101.34 | 0.01 | 0.01 | 101.32 | 101.34 | 101.295 | 147435 |
| 1776205800 | 101.33 | -0.02 | -0.02 | 101.34 | 101.345 | 101.275 | 143108 |
| 1776119400 | 101.35 | 0.06 | 0.06 | 101.32 | 101.37 | 101.26 | 153280 |
| 1775860200 | 101.29 | -0.06 | -0.06 | 101.38 | 101.38 | 101.26 | 220810 |
| 1775773800 | 101.35 | 0.04 | 0.04 | 101.25 | 101.38 | 101.25 | 207662 |
| 1775687400 | 101.31 | 0.18 | 0.18 | 101.3 | 101.4551 | 101.26 | 222149 |
| 1775601000 | 101.13 | 0.05 | 0.05 | 101.05 | 101.155 | 101.04 | 200089 |
| 1775514600 | 101.08 | -0.02 | -0.01 | 101.07 | 101.1099 | 100.99 | 147255 |
| 1775169000 | 101.095 | 0.02 | 0.02 | 101.06 | 101.11 | 101.0001 | 173345 |
| 1775082600 | 101.075 | -0.07 | -0.06 | 101.03 | 101.085 | 100.95 | 148287 |
| 1774996200 | 101.14 | 0.11 | 0.11 | 101.04 | 101.185 | 101.04 | 167176 |
| 1774909800 | 101.03 | 0.05 | 0.05 | 101.08 | 101.08 | 101 | 103141 |
| 1774650600 | 100.98 | 0.05 | 0.05 | 100.91 | 100.99 | 100.82 | 239401 |
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.
