Premium
WisdomTree Interest Rate Hedged US Aggregate Bond Fund (AGZD)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1099 | -0.489532293987 | 22.45 | 22.53 | 22.24 | 46254 | 22.42182851 | SP |
| 4 | -0.1199 | -0.533837934105 | 22.46 | 22.7 | 22.24 | 46644 | 22.47557656 | SP |
| 12 | -0.2899 | -1.28104286346 | 22.63 | 22.82 | 22.24 | 65782 | 22.51008786 | SP |
| 26 | 0.1301 | 0.585772174696 | 22.21 | 22.87 | 22.21 | 75845 | 22.43862366 | SP |
| 52 | 0.3301 | 1.49977283053 | 22.01 | 22.87 | 21.84 | 68600 | 22.3285637 | SP |
| 156 | -0.7249 | -3.14285714286 | 23.065 | 23.375 | 21.49735 | 69961 | 22.36473569 | SP |
| 260 | -0.8349 | -3.60258899676 | 23.175 | 24.835 | 21.395 | 54388 | 22.61181332 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 22.43 | 0.08 | 0.36 | 22.35 | 22.44 | 22.24 | 142104 |
| 1741390500 | 22.35 | 0.03 | 0.13 | 22.3 | 22.4482 | 22.3 | 9284 |
| 1741304100 | 22.32 | -0.11 | -0.49 | 22.42 | 22.4599 | 22.32 | 9683 |
| 1741217700 | 22.43 | 0.01 | 0.03 | 22.53 | 22.53 | 22.3451 | 56305 |
| 1741131300 | 22.4241 | -0.1 | -0.43 | 22.45 | 22.465 | 22.41 | 13896 |
| 1741044900 | 22.52 | 0.04 | 0.18 | 22.58 | 22.58 | 22.4 | 97543 |
| 1740785700 | 22.48 | 0.04 | 0.18 | 22.44 | 22.491 | 22.39 | 10704 |
| 1740699300 | 22.44 | -0.01 | -0.02 | 22.63 | 22.63 | 22.37 | 51457 |
| 1740612900 | 22.4453 | 0.03 | 0.11 | 22.41 | 22.5297 | 22.41 | 28091 |
| 1740526500 | 22.42 | -0.06 | -0.27 | 22.25 | 22.5 | 22.25 | 36355 |
| 1740440100 | 22.48 | -0.08 | -0.35 | 22.44 | 22.6102 | 22.44 | 188077 |
| 1740180900 | 22.56 | 0.03 | 0.13 | 22.5 | 22.6289 | 22.4901 | 64778 |
| 1740094500 | 22.53 | 0.02 | 0.07 | 22.4874 | 22.57 | 22.4874 | 53517 |
| 1740008100 | 22.515 | 0.05 | 0.24 | 22.47 | 22.5424 | 22.47 | 15849 |
| 1739921700 | 22.46 | -0.08 | -0.33 | 22.52 | 22.5899 | 22.46 | 21793 |
| 1739576100 | 22.535 | 0 | 0.02 | 22.5317 | 22.6183 | 22.5 | 15945 |
| 1739489700 | 22.53 | 0.02 | 0.09 | 22.48 | 22.6199 | 22.48 | 25908 |
| 1739403300 | 22.51 | 0.02 | 0.09 | 22.47 | 22.6899 | 22.47 | 12347 |
| 1739316900 | 22.49 | -0.08 | -0.35 | 22.46 | 22.7 | 22.46 | 32608 |
| 1739230500 | 22.57 | 0.1 | 0.45 | 22.48 | 22.58 | 22.47 | 67456 |
| 1738971300 | 22.47 | -0.02 | -0.09 | 22.45 | 22.51 | 22.45 | 11804 |
| 1738884900 | 22.49 | -0.01 | -0.04 | 22.53 | 22.53 | 22.447 | 50035 |
| 1738798500 | 22.5 | 0.01 | 0.04 | 22.51 | 22.52 | 22.43 | 13701 |
| 1738712100 | 22.49 | 0.04 | 0.18 | 22.59 | 22.59 | 22.445 | 18473 |
| 1738625700 | 22.45 | -0.01 | -0.04 | 22.45 | 22.4917 | 22.41 | 143056 |
| 1738366500 | 22.46 | 0 | 0.00 | 22.38 | 22.4694 | 22.38 | 33466 |
| 1738280100 | 22.46 | 0.01 | 0.02 | 22.54 | 22.54 | 22.42 | 34795 |
| 1738193700 | 22.455 | 0 | 0.02 | 22.44 | 22.467 | 22.43 | 187592 |
| 1738107300 | 22.45 | -0.04 | -0.18 | 22.39 | 22.4899 | 22.38 | 23438 |
| 1738020900 | 22.49 | -0.12 | -0.53 | 22.82 | 22.82 | 22.45 | 217526 |
| 1737761700 | 22.61 | 0.08 | 0.36 | 22.75 | 22.75 | 22.54 | 72555 |
| 1737675300 | 22.53 | 0 | 0.00 | 22.53 | 22.53 | 22.53 | 0 |
| 1737588900 | 22.53 | -0.02 | -0.09 | 22.54 | 22.6905 | 22.53 | 42263 |
| 1737502500 | 22.55 | 0.1 | 0.45 | 22.5537 | 22.5537 | 22.45 | 106666 |
| 1737156900 | 22.45 | -0.14 | -0.62 | 22.59 | 22.6186 | 22.45 | 31908 |
| 1737070500 | 22.59 | 0.02 | 0.11 | 22.63 | 22.63 | 22.44 | 138456 |
| 1736984100 | 22.565 | 0.05 | 0.24 | 22.5 | 22.59 | 22.49 | 34661 |
| 1736897700 | 22.51 | -0.08 | -0.35 | 22.35 | 22.609 | 22.35 | 57660 |
| 1736811300 | 22.59 | 0.13 | 0.58 | 22.56 | 22.6399 | 22.41 | 332816 |
| 1736552100 | 22.46 | -0.19 | -0.84 | 22.39 | 22.51 | 22.3612 | 43189 |
| 1736379300 | 22.65 | 0.19 | 0.85 | 22.5 | 22.75 | 22.435 | 53551 |
| 1736292900 | 22.46 | -0.03 | -0.11 | 22.41 | 22.49 | 22.41 | 54799 |
| 1736206500 | 22.485 | 0.09 | 0.38 | 22.38 | 22.5 | 22.38 | 164143 |
| 1735947300 | 22.4 | 0.01 | 0.04 | 22.36 | 22.48 | 22.36 | 24296 |
| 1735860900 | 22.39 | -0.07 | -0.31 | 22.37 | 22.48 | 22.37 | 13407 |
| 1735688100 | 22.46 | -0.05 | -0.22 | 22.56 | 22.56 | 22.42 | 37896 |
| 1735601700 | 22.51 | -0.03 | -0.13 | 22.57 | 22.5799 | 22.4 | 54952 |
| 1735342500 | 22.54 | 0.12 | 0.54 | 22.54 | 22.61 | 22.38 | 233174 |
| 1735256100 | 22.42 | -0.14 | -0.62 | 22.34 | 22.49 | 22.34 | 39901 |
| 1735077840 | 22.56 | -0.1 | -0.44 | 22.67 | 22.67 | 22.46 | 54882 |
| 1734996900 | 22.66 | 0.16 | 0.71 | 22.43 | 22.66 | 22.43 | 55583 |
| 1734737700 | 22.5 | 0 | 0.00 | 22.49 | 22.54 | 22.44 | 150883 |
| 1734651300 | 22.5 | -0.08 | -0.36 | 22.75 | 22.75 | 22.48 | 23987 |
| 1734564900 | 22.5813 | 0.05 | 0.23 | 22.5612 | 22.6011 | 22.48 | 16500 |
| 1734478500 | 22.53 | -0.06 | -0.27 | 22.63 | 22.63 | 22.4901 | 26498 |
| 1734392100 | 22.59 | 0.11 | 0.49 | 22.48 | 22.59 | 22.45 | 18729 |
| 1734132900 | 22.48 | -0.12 | -0.53 | 22.42 | 22.57 | 22.42 | 21918 |
| 1734046500 | 22.6 | 0.12 | 0.51 | 22.55 | 22.6399 | 22.51 | 19411 |
| 1733960100 | 22.485 | -0.03 | -0.11 | 22.51 | 22.51 | 22.46 | 6729 |
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
