United States of America Historical Data - A28XEG | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Bonds
Germany
TG
United States of America (A28XEG)
United States of America (A28XEG) Historical

United States of America (A28XEG)

50.937

-0.192

(-0.38%)

Closed June 26 3:00PM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	BD
4	0	0	0	0	0	0	0	BD
12	0	0	0	0	0	0	0	BD
26	0	0	0	0	0	0	0	BD
52	0	0	0	0	0	0	0	BD
156	0	0	0	0	0	0	0	BD
260	0	0	0	0	0	0	0	BD

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719433620	50.899	0	0.00	50.899	50.899	50.899	0
1719347220	50.899	0	0.00	50.899	50.899	50.899	0
1719260820	50.899	0	0.00	50.899	50.899	50.899	0
1719001620	50.899	-0.37	-0.73	51.22	51.22	50.899	22000
1718915220	51.273	0	0.00	51.273	51.273	51.273	0
1718828820	51.273	0	0.00	51.273	51.273	51.273	0
1718742420	51.273	0	0.00	51.273	51.273	51.273	0
1718656020	51.273	0	0.00	51.273	51.273	51.273	0
1718396820	51.273	3.39	7.09	51.2	51.273	51.2	12000
1718310420	47.88	0	0.00	47.88	47.88	47.88	0
1718224020	47.88	0	0.00	47.88	47.88	47.88	0
1718137620	47.88	0	0.00	47.88	47.88	47.88	0
1718051220	47.88	0	0.00	47.88	47.88	47.88	0
1717792020	47.88	0	0.00	47.88	47.88	47.88	0
1717705620	47.88	0	0.00	47.88	47.88	47.88	0
1717619220	47.88	0	0.00	47.88	47.88	47.88	0
1717532820	47.88	0	0.00	47.88	47.88	47.88	0
1717446420	47.88	0	0.00	47.88	47.88	47.88	0
1717187220	47.88	0	0.00	47.88	47.88	47.88	0
1717100820	47.88	-0.8	-1.64	47.88	47.88	47.88	4600
1717014420	48.68	-0.41	-0.84	48.68	48.68	48.68	3000
1716928020	49.094	-0.52	-1.05	49.094	49.094	49.094	5000
1716841560	49.615	0.52	1.05	49.615	49.615	49.615	10000
1716582360	49.1	0	0.00	49.1	49.1	49.1	0
1716495960	49.1	0	0.00	49.1	49.1	49.1	0
1716409560	49.1	0	0.00	49.1	49.1	49.1	0
1716323160	49.1	0	0.00	49.1	49.1	49.1	0
1716236760	49.1	-0.35	-0.71	49.17	49.17	49.1	61100
1715977620	49.453	0	0.00	49.453	49.453	49.453	0
1715891220	49.453	0	0.00	49.453	49.453	49.453	0
1715804820	49.453	0	0.00	49.453	49.453	49.453	0
1715718420	49.453	0	0.00	49.453	49.453	49.453	0
1715632020	49.453	0	0.00	49.453	49.453	49.453	0
1715372820	49.453	0	0.00	49.453	49.453	49.453	0
1715286420	49.453	0	0.00	49.453	49.453	49.453	0
1715200020	49.453	2.11	4.46	49.453	49.453	49.453	2500
1715113620	47.34	0	0.00	47.34	47.34	47.34	0
1715027220	47.34	0	0.00	47.34	47.34	47.34	0
1714768020	47.34	0	0.00	47.34	47.34	47.34	0
1714681620	47.34	0	0.00	47.34	47.34	47.34	0
1714508820	47.34	-0.29	-0.61	47.34	47.34	47.34	36000
1714422420	47.63	0.04	0.08	47.63	47.63	47.63	36000
1714163160	47.594	0	0.00	47.594	47.594	47.594	0
1714076760	47.594	0	0.00	47.594	47.594	47.594	0
1713990360	47.594	0	0.00	47.594	47.594	47.594	0
1713903960	47.594	-0.41	-0.85	47.594	47.594	47.594	8000
1713817620	48	0	0.00	48	48	48	0
1713558420	48	0	0.00	48	48	48	0
1713472020	48	0	0.00	48	48	48	0
1713385620	48	0	0.00	48	48	48	0
1713299220	48	0	0.00	48	48	48	0
1713212820	48	-0.44	-0.91	48	48	48	10000
1712953620	48.44	0	0.00	48.44	48.44	48.44	0
1712867220	48.44	-1.45	-2.91	48.44	48.44	48.44	8000
1712780760	49.89	0	0.00	49.89	49.89	49.89	0
1712694360	49.89	0	0.00	49.89	49.89	49.89	0
1712607960	49.89	0	0.00	49.89	49.89	49.89	0
1712348760	49.89	0	0.00	49.89	49.89	49.89	0
1712262360	49.89	0	0.00	49.89	49.89	49.89	0
1712175960	49.89	0	0.00	49.89	49.89	49.89	0
1712089560	49.89	-0.77	-1.52	49.87	49.89	49.87	17800
1711605600	50.659	0	0.00	50.659	50.659	50.659	0
1711519200	50.659	0	0.00	50.659	50.659	50.659	0

United States of America

Advanced Voice Recogniti... (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions