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 | 0 | 49.66 | 49.68 | 49.61 | 2167203 | 49.64189697 | SP |
| 4 | -0.04 | -0.0804828973843 | 49.7 | 49.83 | 49.61 | 1935321 | 49.70090916 | SP |
| 12 | -0.08 | -0.160836349015 | 49.74 | 49.84 | 49.61 | 1707570 | 49.71484404 | SP |
| 26 | -0.18 | -0.361155698234 | 49.84 | 50.03 | 49.61 | 1800710 | 49.8082785 | SP |
| 52 | 0.01 | 0.0201409869084 | 49.65 | 50.03 | 49.61 | 1463121 | 49.82057786 | SP |
| 156 | 0.615 | 1.25395045366 | 49.045 | 50.03 | 48.9418 | 1116236 | 49.62434824 | SP |
| 260 | -0.46 | -0.917797286512 | 50.12 | 50.15 | 48.68 | 902555 | 49.56429696 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1548311 |
| 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 |
| 1775082600 | 49.61 | -0.18 | -0.35 | 49.63 | 49.64 | 49.61 | 1363525 |
| 1774996200 | 49.785 | 0.04 | 0.09 | 49.75 | 49.79 | 49.75 | 2339988 |
| 1774909800 | 49.74 | 0.05 | 0.09 | 49.75 | 49.76 | 49.73 | 1257724 |
| 1774650600 | 49.695 | 0.04 | 0.07 | 49.66 | 49.71 | 49.66 | 2685490 |
| 1774564200 | 49.66 | -0.08 | -0.16 | 49.71 | 49.73 | 49.66 | 1494353 |
| 1774477800 | 49.74 | 0.03 | 0.06 | 49.74 | 49.75 | 49.73 | 922734 |
| 1774391400 | 49.71 | -0.04 | -0.08 | 49.72 | 49.74 | 49.7 | 1781554 |
| 1774305000 | 49.75 | 0.08 | 0.16 | 49.71 | 49.76 | 49.69 | 2458570 |
| 1774045800 | 49.67 | -0.06 | -0.12 | 49.71 | 49.71 | 49.67 | 1536341 |
| 1773959400 | 49.73 | 0.02 | 0.04 | 49.675 | 49.73 | 49.67 | 1864739 |
| 1773873000 | 49.71 | -0.04 | -0.08 | 49.74 | 49.75 | 49.71 | 1299236 |
| 1773786600 | 49.75 | 0.02 | 0.03 | 49.74 | 49.76 | 49.74 | 1101445 |
| 1773700200 | 49.735 | 0.02 | 0.05 | 49.75 | 49.75 | 49.73 | 959495 |
| 1773441000 | 49.71 | -0.01 | -0.02 | 49.73 | 49.75 | 49.71 | 2225110 |
| 1773354600 | 49.72 | -0.07 | -0.14 | 49.76 | 49.775 | 49.72 | 1929000 |
| 1773268200 | 49.79 | -0.01 | -0.02 | 49.79 | 49.8 | 49.78 | 902356 |
| 1773181800 | 49.8 | -0.02 | -0.04 | 49.82 | 49.83 | 49.8 | 1344320 |
| 1773095400 | 49.82 | 0.01 | 0.01 | 49.8 | 49.83 | 49.79 | 1289055 |
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.
