US Treasuries Ultrashort Bond UCITS ETF 1C Index (IIVU)
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 | 0.43 | 0.942719900379 | 45.6127 | 46.06 | 45.6054 | 0 | 0 | IX |
| 4 | 0.9399 | 2.08390609896 | 45.1028 | 46.06 | 45.1002 | 0 | 0 | IX |
| 12 | 0.5577 | 1.2261185006 | 45.485 | 46.8556 | 45.1002 | 0 | 0 | IX |
| 26 | 1.1406 | 2.54019299765 | 44.9021 | 46.8556 | 44.287 | 0 | 0 | IX |
| 52 | 2.8761 | 6.6627902128 | 43.1666 | 46.8556 | 42.1346 | 0 | 0 | IX |
| 156 | 1.7688 | 3.9951303138 | 44.2739 | 46.8556 | 42.1346 | 0 | 0 | IX |
| 260 | 1.7688 | 3.9951303138 | 44.2739 | 46.8556 | 42.1346 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718987400 | 46.0427 | 0.19 | 0.41 | 45.936 | 46.06 | 45.9162 | 0 |
| 1718901000 | 45.8528 | 0.16 | 0.35 | 45.7587 | 45.9057 | 45.7063 | 0 |
| 1718814600 | 45.6932 | -0.1 | -0.22 | 45.6767 | 45.7077 | 45.618 | 0 |
| 1718728200 | 45.795 | -0 | -0.00 | 45.7552 | 45.8736 | 45.6837 | 0 |
| 1718641800 | 45.7968 | -0.01 | -0.01 | 45.8563 | 45.8969 | 45.786 | 0 |
| 1718382600 | 45.802 | 0.32 | 0.71 | 45.6127 | 45.8971 | 45.6054 | 0 |
| 1718296200 | 45.4777 | 0.26 | 0.57 | 45.4605 | 45.6658 | 45.3583 | 0 |
| 1718209800 | 45.2217 | -0.42 | -0.92 | 45.6207 | 45.6288 | 45.1353 | 0 |
| 1718123400 | 45.6396 | 0.03 | 0.06 | 45.7416 | 45.7497 | 45.5257 | 0 |
| 1718037000 | 45.6111 | 0.02 | 0.04 | 45.6346 | 45.7249 | 45.5773 | 0 |
| 1717777800 | 45.5908 | 0.22 | 0.49 | 45.347 | 45.6222 | 45.2787 | 0 |
| 1717691400 | 45.3681 | -0 | -0.00 | 45.3417 | 45.4446 | 45.2866 | 0 |
| 1717605000 | 45.3703 | 0.02 | 0.05 | 45.4048 | 45.5861 | 45.3064 | 0 |
| 1717518600 | 45.3466 | 0.02 | 0.04 | 45.2755 | 45.4749 | 45.254 | 0 |
| 1717432200 | 45.3283 | -0.21 | -0.46 | 45.5236 | 45.6693 | 45.263 | 0 |
| 1717173000 | 45.5366 | 0.05 | 0.12 | 45.5861 | 45.6442 | 45.4026 | 0 |
| 1717086600 | 45.4834 | -0.1 | -0.22 | 45.6903 | 45.6903 | 45.4683 | 0 |
| 1717000200 | 45.5839 | 0.26 | 0.57 | 45.2932 | 45.5913 | 45.2932 | 0 |
| 1716913800 | 45.3251 | -0.02 | -0.04 | 45.3685 | 45.3962 | 45.2554 | 0 |
| 1716827400 | 45.3419 | -0.1 | -0.22 | 45.4429 | 45.4731 | 45.3241 | 0 |
| 1716568200 | 45.4397 | -0.12 | -0.26 | 45.1028 | 45.6213 | 45.1002 | 0 |
| 1716481800 | 45.5567 | 0.09 | 0.19 | 45.5059 | 45.6745 | 45.4312 | 0 |
| 1716395400 | 45.4701 | -0.06 | -0.12 | 45.3772 | 45.577 | 45.3691 | 0 |
| 1716309000 | 45.5257 | -0.02 | -0.04 | 45.5364 | 45.6074 | 45.4777 | 0 |
| 1716222600 | 45.5439 | -0.02 | -0.05 | 45.6061 | 45.6061 | 45.5186 | 0 |
| 1715963400 | 45.5688 | -0.07 | -0.15 | 45.7011 | 45.7613 | 45.5313 | 0 |
| 1715877000 | 45.6382 | -0.01 | -0.02 | 45.6259 | 45.7625 | 45.6047 | 0 |
| 1715790600 | 45.6493 | -0.28 | -0.60 | 45.9109 | 45.9316 | 45.6337 | 0 |
| 1715704200 | 45.927 | -0.11 | -0.23 | 46.0371 | 46.3235 | 45.9166 | 0 |
| 1715617800 | 46.0342 | -0.13 | -0.28 | 46.15 | 46.1828 | 45.9843 | 0 |
| 1715358600 | 46.1626 | -0.03 | -0.07 | 46.0942 | 46.2303 | 46.0771 | 0 |
| 1715272200 | 46.1934 | -0.03 | -0.07 | 46.3154 | 46.4323 | 46.1548 | 0 |
| 1715185800 | 46.2252 | 0.17 | 0.37 | 46.2481 | 46.339 | 46.2106 | 0 |
| 1715099400 | 46.0557 | 0.13 | 0.29 | 46.0429 | 46.1005 | 45.971 | 0 |
| 1715013000 | 45.9226 | -0.05 | -0.11 | 45.9305 | 46.0743 | 45.8559 | 0 |
| 1714753800 | 45.9734 | -0.22 | -0.47 | 46.149 | 46.149 | 45.7202 | 0 |
| 1714667400 | 46.1894 | 0.11 | 0.25 | 46.0986 | 46.2759 | 46.0089 | 0 |
| 1714494600 | 46.0756 | 0.11 | 0.24 | 46.0309 | 46.2799 | 45.95 | 0 |
| 1714408200 | 45.9674 | -0.31 | -0.68 | 46.0552 | 46.1195 | 45.9452 | 0 |
| 1714149000 | 46.2802 | 0.12 | 0.27 | 46.0979 | 46.3279 | 45.9504 | 0 |
| 1714062600 | 46.1556 | -0.2 | -0.43 | 46.1381 | 46.3526 | 45.7703 | 0 |
| 1713976200 | 46.3528 | 0.03 | 0.06 | 46.3322 | 46.4105 | 46.2889 | 0 |
| 1713889800 | 46.3241 | -0.4 | -0.85 | 46.6981 | 46.7271 | 46.274 | 0 |
| 1713803400 | 46.7215 | 0.31 | 0.67 | 46.5512 | 46.8556 | 46.5335 | 0 |
| 1713544200 | 46.4109 | 0.19 | 0.41 | 46.2822 | 46.4432 | 46.2114 | 0 |
| 1713457800 | 46.2227 | -0.04 | -0.08 | 46.5172 | 46.5308 | 46.158 | 0 |
| 1713371400 | 46.2584 | -0.04 | -0.09 | 46.2005 | 46.276 | 46.1391 | 0 |
| 1713285000 | 46.3008 | 0.08 | 0.17 | 46.3283 | 46.3283 | 46.1704 | 0 |
| 1713198600 | 46.2208 | -0.01 | -0.01 | 46.1621 | 46.259 | 46.0631 | 0 |
| 1712939400 | 46.2264 | 0.24 | 0.53 | 45.8766 | 46.3295 | 45.8712 | 0 |
| 1712853000 | 45.982 | 0.13 | 0.28 | 45.9199 | 46.0092 | 45.6511 | 0 |
| 1712766600 | 45.8538 | 0.43 | 0.96 | 45.3841 | 45.8669 | 45.2935 | 0 |
| 1712680200 | 45.4194 | -0.04 | -0.08 | 45.4699 | 45.4993 | 45.2812 | 0 |
| 1712593800 | 45.4572 | -0.15 | -0.33 | 45.6706 | 45.6839 | 45.4519 | 0 |
| 1712334600 | 45.607 | 0.2 | 0.43 | 45.5814 | 45.7562 | 45.4847 | 0 |
| 1712248200 | 45.4111 | -0.09 | -0.19 | 45.4616 | 45.4791 | 45.3523 | 0 |
| 1712161800 | 45.4981 | -0.21 | -0.46 | 45.7223 | 45.7753 | 45.4955 | 0 |
| 1712075400 | 45.7068 | 0.24 | 0.53 | 45.485 | 45.8036 | 45.461 | 0 |
| 1711647000 | 45.4637 | -0.06 | -0.12 | 45.5437 | 45.6624 | 45.3924 | 0 |
| 1711560600 | 45.5189 | 0.06 | 0.13 | 45.4993 | 45.5877 | 45.4682 | 0 |
| 1711474200 | 45.4616 | 0.03 | 0.06 | 45.415 | 45.506 | 45.3412 | 0 |
| 1711387800 | 45.4335 | -0.13 | -0.28 | 45.5573 | 45.5909 | 45.3729 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
