Premium
Vanguard UltraShort Bond ETF (VUSB)
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 | -0.105 | -0.211097708082 | 49.74 | 49.8 | 49.595 | 1623112 | 49.73905396 | SP |
| 4 | -0.04 | -0.0805234021137 | 49.675 | 49.8 | 49.595 | 1651232 | 49.69409954 | SP |
| 12 | -0.055 | -0.11068625478 | 49.69 | 49.84 | 49.595 | 1642664 | 49.71902902 | SP |
| 26 | -0.215 | -0.431293881645 | 49.85 | 50.03 | 49.595 | 1781620 | 49.79543033 | SP |
| 52 | -0.065 | -0.13078470825 | 49.7 | 50.03 | 49.595 | 1468930 | 49.81787507 | SP |
| 156 | 0.675 | 1.37867647059 | 48.96 | 50.03 | 48.9418 | 1129822 | 49.63472277 | SP |
| 260 | -0.475 | -0.947914587907 | 50.11 | 50.15 | 48.68 | 916381 | 49.5640015 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945000 | 49.6 | -0.18 | -0.36 | 49.61 | 49.63 | 49.595 | 1539155 |
| 1782858600 | 49.78 | -0.01 | -0.02 | 49.795 | 49.8 | 49.77 | 1769001 |
| 1782772200 | 49.79 | 0.01 | 0.02 | 49.78 | 49.79 | 49.77 | 2027090 |
| 1782513000 | 49.78 | 0.05 | 0.10 | 49.76 | 49.78 | 49.76 | 1269852 |
| 1782426600 | 49.73 | -0.01 | -0.02 | 49.74 | 49.77 | 49.73 | 1510460 |
| 1782340200 | 49.74 | 0.01 | 0.02 | 49.74 | 49.75 | 49.73 | 1027268 |
| 1782253800 | 49.73 | 0.03 | 0.06 | 49.72 | 49.76 | 49.713 | 1258906 |
| 1782167400 | 49.7 | 0 | 0.00 | 49.69 | 49.71 | 49.67 | 1696596 |
| 1781821800 | 49.7 | 0.04 | 0.07 | 49.68 | 49.72 | 49.68 | 1578910 |
| 1781735400 | 49.665 | -0.08 | -0.15 | 49.735 | 49.74 | 49.655 | 1286683 |
| 1781649000 | 49.74 | 0.01 | 0.01 | 49.74 | 49.75 | 49.73 | 1204158 |
| 1781562600 | 49.735 | 0.02 | 0.05 | 49.74 | 49.75 | 49.72 | 1413719 |
| 1781303400 | 49.71 | 0.01 | 0.02 | 49.72 | 49.72 | 49.7 | 1209261 |
| 1781217000 | 49.7 | 0.04 | 0.07 | 49.68 | 49.71 | 49.67 | 1549200 |
| 1781130600 | 49.665 | 0.01 | 0.01 | 49.67 | 49.68 | 49.66 | 1443875 |
| 1781044200 | 49.66 | 0.03 | 0.06 | 49.66 | 49.68 | 49.655 | 1761363 |
| 1780957800 | 49.63 | 0.01 | 0.02 | 49.65 | 49.66 | 49.62 | 1447628 |
| 1780698600 | 49.62 | -0.05 | -0.10 | 49.66 | 49.66 | 49.61 | 4637853 |
| 1780612200 | 49.67 | 0.01 | 0.02 | 49.675 | 49.68 | 49.67 | 1742430 |
| 1780525800 | 49.66 | -0.01 | -0.02 | 49.65 | 49.67 | 49.65 | 1472713 |
| 1780439400 | 49.67 | 0.01 | 0.01 | 49.66 | 49.67 | 49.66 | 1535392 |
| 1780353000 | 49.665 | -0.16 | -0.32 | 49.65 | 49.67 | 49.63 | 2032308 |
| 1780093800 | 49.825 | 0.03 | 0.05 | 49.81 | 49.83 | 49.8 | 1133661 |
| 1780007400 | 49.8 | 0 | 0.01 | 49.79 | 49.81 | 49.79 | 1179578 |
| 1779921000 | 49.795 | 0.02 | 0.03 | 49.79 | 49.8 | 49.77 | 1231595 |
| 1779834600 | 49.78 | 0.04 | 0.08 | 49.78 | 49.79 | 49.77 | 1101398 |
| 1779489000 | 49.74 | 0.01 | 0.02 | 49.765 | 49.7699 | 49.73 | 1185922 |
| 1779402600 | 49.73 | -0.01 | -0.02 | 49.73 | 49.74 | 49.72 | 1617109 |
| 1779316200 | 49.74 | 0.04 | 0.08 | 49.71 | 49.75 | 49.71 | 1455064 |
| 1779229800 | 49.7 | -0.01 | -0.02 | 49.7 | 49.71 | 49.69 | 1193553 |
| 1779143400 | 49.71 | 0.01 | 0.02 | 49.73 | 49.74 | 49.7 | 8427059 |
| 1778884200 | 49.7 | -0.02 | -0.03 | 49.71 | 49.71 | 49.69 | 1412949 |
| 1778797800 | 49.715 | 0.02 | 0.03 | 49.725 | 49.73 | 49.71 | 1229976 |
| 1778711400 | 49.7 | -0.01 | -0.02 | 49.7 | 49.71 | 49.7 | 1483388 |
| 1778625000 | 49.71 | 0.01 | 0.01 | 49.7 | 49.71 | 49.69 | 1251523 |
| 1778538600 | 49.705 | 0 | 0.01 | 49.7 | 49.72 | 49.7 | 1548126 |
| 1778279400 | 49.7 | 0.03 | 0.06 | 49.71 | 49.72 | 49.7 | 1517106 |
| 1778193000 | 49.67 | -0.03 | -0.06 | 49.7 | 49.71 | 49.67 | 1497289 |
| 1778106600 | 49.7 | 0.03 | 0.06 | 49.68 | 49.7 | 49.68 | 1166084 |
| 1778020200 | 49.67 | 0.04 | 0.08 | 49.66 | 49.67 | 49.65 | 1664751 |
| 1777933800 | 49.63 | -0.02 | -0.04 | 49.66 | 49.66 | 49.62 | 2812754 |
| 1777674600 | 49.65 | -0.16 | -0.32 | 49.66 | 49.67 | 49.65 | 1627158 |
| 1777588200 | 49.81 | 0.02 | 0.04 | 49.82 | 49.83 | 49.81 | 2658859 |
| 1777501800 | 49.79 | -0.04 | -0.07 | 49.825 | 49.825 | 49.79 | 1674539 |
| 1777415400 | 49.825 | 0.01 | 0.01 | 49.82 | 49.83 | 49.8101 | 1407574 |
| 1777329000 | 49.82 | -0.01 | -0.02 | 49.83 | 49.84 | 49.82 | 1266233 |
| 1777069800 | 49.83 | 0.03 | 0.06 | 49.8 | 49.83 | 49.8 | 1111310 |
| 1776983400 | 49.8 | 0.01 | 0.02 | 49.8 | 49.81 | 49.7801 | 1151571 |
| 1776897000 | 49.79 | 0.01 | 0.02 | 49.79 | 49.8 | 49.78 | 2020402 |
| 1776810600 | 49.78 | -0.03 | -0.06 | 49.8 | 49.81 | 49.78 | 1219498 |
| 1776724200 | 49.81 | 0.01 | 0.01 | 49.79 | 49.81 | 49.79 | 964458 |
| 1776465000 | 49.805 | 0.05 | 0.10 | 49.78 | 49.81 | 49.77 | 1789339 |
| 1776378600 | 49.755 | 0.01 | 0.01 | 49.75 | 49.7678 | 49.75 | 1168046 |
| 1776292200 | 49.75 | 0.02 | 0.04 | 49.73 | 49.75 | 49.73 | 1885497 |
| 1776205800 | 49.73 | 0.02 | 0.04 | 49.71 | 49.74 | 49.71 | 1176242 |
| 1776119400 | 49.71 | 0.01 | 0.02 | 49.7 | 49.72 | 49.69 | 1295529 |
| 1775860200 | 49.7 | 0.01 | 0.01 | 49.71 | 49.72 | 49.69 | 1249425 |
| 1775773800 | 49.695 | 0.01 | 0.01 | 49.69 | 49.71 | 49.67 | 1085927 |
| 1775687400 | 49.69 | 0.03 | 0.06 | 49.7 | 49.72 | 49.68 | 1821055 |
| 1775601000 | 49.66 | 0.02 | 0.04 | 49.64 | 49.66 | 49.63 | 1451266 |
| 1775514600 | 49.64 | 0 | 0.00 | 49.66 | 49.66 | 49.63 | 2637809 |
| 1775169000 | 49.64 | 0.03 | 0.06 | 49.62 | 49.65 | 49.61 | 1294212 |
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.
