Premium
Vanguard Ultra Short Treasury ETF (VGUS)
NASDAQ
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 | 0.07 | 0.0927397986221 | 75.48 | 75.55 | 75.48 | 114408 | 75.49228207 | SP |
| 4 | 0.00999999999999 | 0.0132380195923 | 75.54 | 75.66 | 75.43 | 150183 | 75.55545862 | SP |
| 12 | -0.03 | -0.0396930404869 | 75.58 | 75.7 | 75.43 | 151440 | 75.5646765 | SP |
| 26 | 0.02 | 0.0264795445518 | 75.53 | 75.7 | 75.43 | 188974 | 75.56219286 | SP |
| 52 | 0.17 | 0.225524011674 | 75.38 | 76 | 75.34 | 143879 | 75.54282805 | SP |
| 156 | 0.515 | 0.686346371693 | 75.035 | 76 | 75.03 | 126297 | 75.50436524 | SP |
| 260 | 0.515 | 0.686346371693 | 75.035 | 76 | 75.03 | 126297 | 75.50436524 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 75.525 | 0.03 | 0.03 | 75.53 | 75.53 | 75.52 | 110440 |
| 1783636500 | 75.5 | 0 | 0.01 | 75.51 | 75.51 | 75.5 | 112266 |
| 1783550100 | 75.495 | 0 | 0.00 | 75.49 | 75.5 | 75.49 | 78404 |
| 1783463700 | 75.4948 | 0.01 | 0.01 | 75.5 | 75.5 | 75.4899 | 88213 |
| 1783377300 | 75.485 | 0.01 | 0.01 | 75.48 | 75.49 | 75.48 | 178750 |
| 1783031700 | 75.4752 | 0.04 | 0.05 | 75.47 | 75.49 | 75.47 | 312867 |
| 1782945300 | 75.435 | -0.23 | -0.30 | 75.43 | 75.44 | 75.43 | 121455 |
| 1782858900 | 75.66 | 0.02 | 0.02 | 75.66 | 75.66 | 75.65 | 119492 |
| 1782772500 | 75.645 | 0 | 0.00 | 75.64 | 75.65 | 75.64 | 102088 |
| 1782513300 | 75.645 | 0.02 | 0.03 | 75.64 | 75.65 | 75.64 | 103525 |
| 1782426900 | 75.62 | 0.02 | 0.02 | 75.61 | 75.62 | 75.61 | 135121 |
| 1782340500 | 75.605 | 0.01 | 0.01 | 75.6 | 75.61 | 75.6 | 164129 |
| 1782254100 | 75.595 | 0.01 | 0.01 | 75.6 | 75.61 | 75.59 | 215429 |
| 1782167700 | 75.585 | 0.01 | 0.01 | 75.57 | 75.59 | 75.57 | 183452 |
| 1781822100 | 75.575 | 0.01 | 0.01 | 75.59 | 75.59 | 75.57 | 166740 |
| 1781735700 | 75.5648 | -0.01 | -0.01 | 75.56 | 75.58 | 75.55 | 104301 |
| 1781649300 | 75.57 | 0 | 0.01 | 75.58 | 75.58 | 75.56 | 106644 |
| 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 | 197255 |
| 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 |
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.
