US Treasuries Ultrashort Bond UCITS ETF 1C Index (IIVV)
DBI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0938 | 0.161486085168 | 58.0855 | 58.2166 | 58.0575 | 0 | 0 | IX |
| 4 | 0.9245 | 1.61471177962 | 57.2548 | 58.4572 | 57.2548 | 0 | 0 | IX |
| 12 | 1.0957 | 1.91946548571 | 57.0836 | 58.4572 | 57.0677 | 0 | 0 | IX |
| 26 | 1.4388 | 2.53575488408 | 56.7405 | 58.4572 | 56.5925 | 0 | 0 | IX |
| 52 | 2.9951 | 5.42745930901 | 55.1842 | 58.4572 | 55.0278 | 0 | 0 | IX |
| 156 | 3.7398 | 6.86964428402 | 54.4395 | 58.4572 | 53.9202 | 0 | 0 | IX |
| 260 | 3.7398 | 6.86964428402 | 54.4395 | 58.4572 | 53.9202 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718987400 | 58.1793 | 0.06 | 0.11 | 58.1392 | 58.1793 | 58.1225 | 0 |
| 1718901000 | 58.116 | -0.02 | -0.03 | 58.1465 | 58.2166 | 58.1062 | 0 |
| 1718814600 | 58.1348 | -0.01 | -0.01 | 58.1229 | 58.1348 | 58.0999 | 0 |
| 1718728200 | 58.1416 | 0.05 | 0.08 | 58.1138 | 58.1416 | 58.0911 | 0 |
| 1718641800 | 58.0928 | 0 | 0.00 | 58.0901 | 58.1139 | 58.0739 | 0 |
| 1718382600 | 58.0901 | 0.04 | 0.07 | 58.0855 | 58.1036 | 58.0575 | 0 |
| 1718296200 | 58.0496 | -0.02 | -0.03 | 58.0867 | 58.4572 | 58.0496 | 0 |
| 1718209800 | 58.0657 | 0.01 | 0.02 | 58.1126 | 58.3326 | 57.9499 | 0 |
| 1718123400 | 58.0558 | 0 | 0.01 | 58.1827 | 58.1908 | 58.0212 | 0 |
| 1718037000 | 58.051 | 0.06 | 0.10 | 58.0049 | 58.0564 | 57.9996 | 0 |
| 1717777800 | 57.9942 | -0.01 | -0.01 | 58.0195 | 58.0872 | 57.8984 | 0 |
| 1717691400 | 58 | 0.03 | 0.06 | 58.028 | 58.0334 | 57.8511 | 0 |
| 1717605000 | 57.9656 | -0 | -0.01 | 57.9876 | 58.2801 | 57.9416 | 0 |
| 1717518600 | 57.9686 | -0.01 | -0.01 | 57.9546 | 57.9766 | 57.9272 | 0 |
| 1717432200 | 57.9742 | -0.03 | -0.05 | 57.9731 | 57.9849 | 57.7722 | 0 |
| 1717173000 | 58.0019 | 0.05 | 0.09 | 57.9593 | 58.0099 | 57.9429 | 0 |
| 1717086600 | 57.9526 | 0.02 | 0.03 | 57.9605 | 57.976 | 57.937 | 0 |
| 1717000200 | 57.935 | 0 | 0.01 | 57.7988 | 57.9478 | 57.7988 | 0 |
| 1716913800 | 57.932 | 0.02 | 0.03 | 57.931 | 57.9386 | 57.901 | 0 |
| 1716827400 | 57.9154 | 0.02 | 0.04 | 57.9096 | 57.9283 | 57.8953 | 0 |
| 1716568200 | 57.8934 | -0.03 | -0.06 | 57.2548 | 57.924 | 57.2548 | 0 |
| 1716481800 | 57.9278 | 0.03 | 0.06 | 57.9093 | 58.1224 | 57.846 | 0 |
| 1716395400 | 57.8936 | 0.02 | 0.03 | 57.8826 | 57.8963 | 57.8696 | 0 |
| 1716309000 | 57.8734 | 0.01 | 0.02 | 57.8777 | 57.897 | 57.8547 | 0 |
| 1716222600 | 57.8609 | -0.01 | -0.02 | 57.9221 | 57.9381 | 57.8502 | 0 |
| 1715963400 | 57.8742 | 0.02 | 0.04 | 57.8689 | 57.8747 | 57.8514 | 0 |
| 1715877000 | 57.8499 | 0.03 | 0.06 | 57.8406 | 57.8731 | 57.8316 | 0 |
| 1715790600 | 57.8176 | -0 | -0.00 | 57.8225 | 57.9597 | 57.807 | 0 |
| 1715704200 | 57.819 | 0.01 | 0.02 | 57.8178 | 58.0605 | 57.7989 | 0 |
| 1715617800 | 57.8051 | 0.01 | 0.01 | 57.8015 | 57.8117 | 57.7749 | 0 |
| 1715358600 | 57.7972 | 0.01 | 0.02 | 57.7927 | 57.8196 | 57.7798 | 0 |
| 1715272200 | 57.7874 | -0 | -0.01 | 57.7994 | 57.8724 | 57.7693 | 0 |
| 1715185800 | 57.7909 | 0.05 | 0.09 | 57.7597 | 57.7909 | 57.7576 | 0 |
| 1715099400 | 57.7412 | -0 | -0.00 | 57.7629 | 57.7781 | 57.7304 | 0 |
| 1715013000 | 57.7421 | 0.01 | 0.01 | 57.6703 | 57.863 | 57.6649 | 0 |
| 1714753800 | 57.7346 | -0.02 | -0.03 | 57.8851 | 58.1027 | 57.6447 | 0 |
| 1714667400 | 57.7503 | 0.07 | 0.12 | 57.7304 | 57.7664 | 57.6947 | 0 |
| 1714494600 | 57.6809 | -0.02 | -0.03 | 57.6935 | 57.8803 | 57.5465 | 0 |
| 1714408200 | 57.6961 | -0.02 | -0.04 | 57.6767 | 57.6999 | 57.6618 | 0 |
| 1714149000 | 57.7207 | 0.06 | 0.10 | 57.6727 | 57.779 | 57.5439 | 0 |
| 1714062600 | 57.665 | 0.05 | 0.09 | 57.6747 | 57.9427 | 57.3226 | 0 |
| 1713976200 | 57.6134 | 0.02 | 0.03 | 57.6498 | 57.6672 | 57.608 | 0 |
| 1713889800 | 57.5968 | -0.04 | -0.07 | 57.6416 | 57.67 | 57.5118 | 0 |
| 1713803400 | 57.6383 | 0.04 | 0.07 | 57.6229 | 57.6437 | 57.6121 | 0 |
| 1713544200 | 57.6003 | 0.02 | 0.03 | 57.5352 | 57.6383 | 57.5352 | 0 |
| 1713457800 | 57.5838 | -0.01 | -0.02 | 58.0169 | 58.0169 | 57.5838 | 0 |
| 1713371400 | 57.5957 | 0.03 | 0.05 | 57.6294 | 57.6294 | 57.574 | 0 |
| 1713285000 | 57.5644 | -0.03 | -0.05 | 57.5847 | 57.603 | 57.5617 | 0 |
| 1713198600 | 57.5933 | 0.02 | 0.03 | 57.5743 | 57.5995 | 57.4932 | 0 |
| 1712939400 | 57.5735 | -0.03 | -0.05 | 57.419 | 57.586 | 57.419 | 0 |
| 1712853000 | 57.6039 | 0.1 | 0.18 | 57.5568 | 57.6092 | 57.326 | 0 |
| 1712766600 | 57.502 | -0.07 | -0.13 | 57.5533 | 57.6633 | 57.4362 | 0 |
| 1712680200 | 57.5756 | 0.06 | 0.11 | 57.5406 | 57.5756 | 57.5285 | 0 |
| 1712593800 | 57.5145 | -0.08 | -0.14 | 57.6954 | 57.6954 | 57.5071 | 0 |
| 1712334600 | 57.597 | 0.07 | 0.13 | 57.5279 | 57.597 | 57.4989 | 0 |
| 1712248200 | 57.5235 | 0.05 | 0.09 | 57.5235 | 57.5528 | 57.5038 | 0 |
| 1712161800 | 57.4699 | -0.01 | -0.02 | 57.4946 | 57.5538 | 57.4541 | 0 |
| 1712075400 | 57.4811 | -0 | -0.00 | 57.0836 | 57.501 | 57.0677 | 0 |
| 1711647000 | 57.4827 | -0 | -0.00 | 57.4602 | 57.488 | 57.4364 | 0 |
| 1711560600 | 57.4841 | 0.05 | 0.09 | 57.4633 | 57.4878 | 57.4483 | 0 |
| 1711474200 | 57.4316 | 0 | 0.01 | 57.455 | 57.455 | 57.4216 | 0 |
| 1711387800 | 57.4285 | 0.02 | 0.04 | 57.4159 | 57.4385 | 57.4018 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
