Premium
Vanguard Ultra Short Treasury ETF (VGUS)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.065 | 0.0860927152318 | 75.5 | 75.57 | 75.5 | 158702 | 75.53887788 | SP |
| 4 | -0.035 | -0.0462962962963 | 75.6 | 75.7 | 75.4567 | 160978 | 75.56445722 | SP |
| 12 | -0.025 | -0.0330731578251 | 75.59 | 75.7 | 75.44 | 182471 | 75.56618338 | SP |
| 26 | -0.035 | -0.0462962962963 | 75.6 | 75.7 | 75.36 | 187307 | 75.5545487 | SP |
| 52 | 0.175 | 0.232126276695 | 75.39 | 76 | 75.28 | 144902 | 75.53155399 | SP |
| 156 | 0.53 | 0.706337042713 | 75.035 | 76 | 75.03 | 125487 | 75.50161467 | SP |
| 260 | 0.53 | 0.706337042713 | 75.035 | 76 | 75.03 | 125487 | 75.50161467 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781562900 | 75.565 | 0.02 | 0.03 | 75.55 | 75.57 | 75.55 | 273436 |
| 1781303700 | 75.545 | 0.02 | 0.03 | 75.54 | 75.55 | 75.54 | 136987 |
| 1781217300 | 75.525 | 0.01 | 0.01 | 75.53 | 75.53 | 75.52 | 116590 |
| 1781130900 | 75.515 | 0 | 0.00 | 75.53 | 75.55 | 75.51 | 145222 |
| 1781044500 | 75.515 | 0.02 | 0.03 | 75.5 | 75.5219 | 75.5 | 121274 |
| 1780958100 | 75.495 | -0.01 | -0.01 | 75.5 | 75.51 | 75.49 | 85116 |
| 1780698900 | 75.505 | 0.02 | 0.03 | 75.49 | 75.51 | 75.49 | 256574 |
| 1780612500 | 75.485 | 0.01 | 0.01 | 75.48 | 75.49 | 75.48 | 112179 |
| 1780526100 | 75.475 | 0.01 | 0.01 | 75.5 | 75.5087 | 75.47 | 130089 |
| 1780439700 | 75.465 | 0 | 0.00 | 75.47 | 75.47 | 75.46 | 149622 |
| 1780353300 | 75.465 | -0.21 | -0.28 | 75.49 | 75.49 | 75.4567 | 157370 |
| 1780094100 | 75.675 | 0.02 | 0.03 | 75.68 | 75.68 | 75.67 | 108525 |
| 1780007700 | 75.655 | 0 | 0.01 | 75.66 | 75.66 | 75.65 | 134450 |
| 1779921300 | 75.65 | 0.01 | 0.01 | 75.64 | 75.65 | 75.64 | 212086 |
| 1779834900 | 75.645 | -0.03 | -0.03 | 75.64 | 75.65 | 75.64 | 137127 |
| 1779489300 | 75.67 | 0.08 | 0.10 | 75.61 | 75.7 | 75.61 | 171111 |
| 1779402900 | 75.595 | -0.01 | -0.01 | 75.6 | 75.6 | 75.59 | 142251 |
| 1779316500 | 75.605 | 0.01 | 0.01 | 75.59 | 75.61 | 75.59 | 247518 |
| 1779230100 | 75.595 | 0 | 0.01 | 75.6 | 75.6 | 75.59 | 221049 |
| 1779143700 | 75.59 | 0.02 | 0.02 | 75.59 | 75.59 | 75.58 | 172651 |
| 1778884500 | 75.575 | 0.02 | 0.03 | 75.56 | 75.58 | 75.5584 | 110180 |
| 1778798100 | 75.555 | 0.01 | 0.01 | 75.56 | 75.56 | 75.55 | 142363 |
| 1778711700 | 75.545 | 0 | 0.00 | 75.54 | 75.55 | 75.54 | 137575 |
| 1778625300 | 75.545 | 0.01 | 0.01 | 75.54 | 75.55 | 75.54 | 167795 |
| 1778538900 | 75.535 | 0 | 0.00 | 75.54 | 75.54 | 75.53 | 240029 |
| 1778279700 | 75.535 | 0.03 | 0.04 | 75.52 | 75.54 | 75.52 | 137074 |
| 1778193300 | 75.505 | 0.01 | 0.01 | 75.5 | 75.51 | 75.5 | 115914 |
| 1778106900 | 75.495 | 0.01 | 0.01 | 75.5 | 75.5 | 75.49 | 152729 |
| 1778020500 | 75.49 | 0 | 0.01 | 75.49 | 75.49 | 75.48 | 132548 |
| 1777934100 | 75.485 | 0.02 | 0.02 | 75.49 | 75.49 | 75.48 | 170305 |
| 1777674900 | 75.47 | -0.2 | -0.26 | 75.48 | 75.48 | 75.47 | 145286 |
| 1777588500 | 75.67 | 0 | 0.01 | 75.67 | 75.67 | 75.66 | 117431 |
| 1777502100 | 75.665 | 0.01 | 0.01 | 75.67 | 75.67 | 75.66 | 76464 |
| 1777415700 | 75.655 | 0.01 | 0.01 | 75.65 | 75.66 | 75.65 | 128086 |
| 1777329300 | 75.645 | 0 | 0.00 | 75.65 | 75.65 | 75.64 | 159333 |
| 1777070100 | 75.645 | 0.02 | 0.03 | 75.64 | 75.65 | 75.64 | 119817 |
| 1776983700 | 75.625 | 0.01 | 0.01 | 75.63 | 75.63 | 75.62 | 122654 |
| 1776897300 | 75.615 | 0.01 | 0.01 | 75.61 | 75.62 | 75.61 | 180852 |
| 1776810900 | 75.605 | 0.01 | 0.01 | 75.61 | 75.61 | 75.6 | 146235 |
| 1776724500 | 75.595 | -0.01 | -0.01 | 75.6 | 75.6 | 75.59 | 193916 |
| 1776465300 | 75.605 | 0.05 | 0.06 | 75.58 | 75.61 | 75.57 | 211389 |
| 1776378900 | 75.56 | 0 | 0.01 | 75.57 | 75.57 | 75.56 | 149834 |
| 1776292500 | 75.555 | 0 | 0.00 | 75.56 | 75.56 | 75.55 | 196647 |
| 1776206100 | 75.555 | 0.01 | 0.01 | 75.56 | 75.56 | 75.55 | 202771 |
| 1776119700 | 75.545 | 0.01 | 0.01 | 75.55 | 75.55 | 75.54 | 98684 |
| 1775860500 | 75.535 | 0.02 | 0.03 | 75.52 | 75.54 | 75.52 | 126719 |
| 1775774100 | 75.515 | -0.01 | -0.01 | 75.51 | 75.52 | 75.51 | 141780 |
| 1775687700 | 75.52 | 0.02 | 0.03 | 75.515 | 75.52 | 75.51 | 448145 |
| 1775601300 | 75.495 | 0.01 | 0.01 | 75.49 | 75.5 | 75.49 | 205958 |
| 1775514900 | 75.485 | 0.01 | 0.01 | 75.49 | 75.49 | 75.48 | 247243 |
| 1775169300 | 75.475 | 0.03 | 0.04 | 75.48 | 75.48 | 75.47 | 198913 |
| 1775082900 | 75.445 | -0.22 | -0.28 | 75.44 | 75.45 | 75.44 | 190762 |
| 1774996500 | 75.66 | 0.01 | 0.01 | 75.65 | 75.66 | 75.65 | 411204 |
| 1774910100 | 75.65 | 0.02 | 0.02 | 75.65 | 75.65 | 75.64 | 171102 |
| 1774650900 | 75.635 | 0.02 | 0.03 | 75.64 | 75.64 | 75.63 | 206088 |
| 1774564500 | 75.615 | 0.02 | 0.03 | 75.61 | 75.62 | 75.61 | 112863 |
| 1774478100 | 75.59 | -0.01 | -0.01 | 75.6 | 75.61 | 75.59 | 542219 |
| 1774391700 | 75.595 | -0.01 | -0.01 | 75.59 | 75.6 | 75.59 | 590477 |
| 1774305300 | 75.6 | 0.01 | 0.01 | 75.58 | 75.6 | 75.58 | 244269 |
| 1774046100 | 75.59 | 0.03 | 0.04 | 75.58 | 75.59 | 75.58 | 151051 |
| 1773959700 | 75.56 | -0.01 | -0.01 | 75.565 | 75.57 | 75.56 | 169659 |
| 1773873300 | 75.57 | 0 | 0.01 | 75.57 | 75.58 | 75.56 | 476649 |
| 1773786900 | 75.565 | 0.01 | 0.01 | 75.56 | 75.57 | 75.56 | 243769 |
| 1773700500 | 75.555 | 0.01 | 0.01 | 75.555 | 75.56 | 75.55 | 195468 |
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.
