Bondbloxx Bloomberg Twenty Year Target Duration US (XTWY)

XTWY
🏛️ Estados Unidos →
38.78
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 38.90 38.90 38.59 38.59 0.0M
2024-12-30 38.74 38.78 38.74 38.74 0.0M
2024-12-27 38.77 38.77 38.55 38.56 0.1M
2024-12-26 38.66 38.98 38.66 38.94 0.0M
2024-12-24 38.52 38.93 38.51 38.93 0.0M
2024-12-23 39.01 39.02 38.74 38.79 0.1M
2024-12-20 39.19 39.19 39.18 39.19 0.0M
2024-12-19 39.02 39.14 38.85 39.12 0.0M
2024-12-18 42.99 42.99 39.61 39.76 0.0M
2024-12-17 40.20 40.37 40.20 40.31 0.0M
2024-12-16 40.13 40.14 39.98 40.12 0.0M
2024-12-13 40.23 40.23 39.95 39.98 0.0M
2024-12-12 40.57 40.57 40.44 40.44 0.0M
2024-12-11 41.30 41.30 40.99 41.04 0.0M
2024-12-10 41.60 41.63 41.51 41.55 0.0M
2024-12-09 41.94 41.94 41.78 41.84 0.0M
2024-12-06 42.40 42.40 42.29 42.29 0.0M
2024-12-05 42.07 42.26 42.04 42.26 0.0M
2024-12-04 41.71 42.15 41.64 42.15 0.0M
2024-12-03 42.07 42.07 41.60 41.60 0.0M
2024-12-02 41.61 42.04 41.60 42.03 0.0M
2024-11-29 41.82 42.00 41.77 42.00 0.0M
2024-11-27 41.42 41.64 41.42 41.49 0.0M
2024-11-26 41.02 41.14 40.96 41.14 0.0M
2024-11-25 41.18 41.32 41.14 41.32 0.0M
2024-11-22 40.10 40.22 40.08 40.08 0.0M
2024-11-21 40.06 40.25 39.96 39.98 0.0M
2024-11-20 40.17 40.22 40.06 40.08 0.0M
2024-11-19 40.34 40.34 40.23 40.23 0.0M
2024-11-18 39.65 39.97 39.65 39.97 0.0M
2024-11-15 39.78 40.15 39.70 39.96 0.0M
2024-11-14 40.14 40.39 40.04 40.06 0.0M
2024-11-13 40.70 40.70 39.80 39.83 0.0M
2024-11-12 40.76 40.80 40.24 40.30 0.0M
2024-11-11 41.11 41.11 40.89 41.08 0.0M
2024-11-08 41.27 41.27 41.02 41.24 0.0M
2024-11-07 40.45 40.69 40.40 40.57 0.0M
2024-11-06 39.74 40.18 39.74 40.04 0.0M
2024-11-05 40.94 41.50 40.91 41.49 0.0M
2024-11-04 41.20 41.20 40.96 41.14 0.0M
2024-11-01 40.77 41.49 40.46 41.49 0.0M
2024-10-31 41.15 41.33 41.08 41.23 0.0M
2024-10-30 41.43 41.43 41.16 41.23 0.0M
2024-10-29 40.58 40.99 40.58 40.99 0.2M
2024-10-28 41.00 41.00 40.76 40.98 0.0M
2024-10-25 41.28 41.28 41.01 41.01 0.0M
2024-10-24 41.02 41.43 41.02 41.34 0.0M
2024-10-23 40.81 41.13 40.81 41.05 0.0M
2024-10-22 41.30 41.30 41.02 41.12 0.0M
2024-10-21 41.46 41.47 41.10 41.11 0.0M
2024-10-18 42.01 42.04 41.91 41.91 0.0M
2024-10-17 42.01 42.01 41.81 41.86 0.0M
2024-10-16 42.62 42.80 42.57 42.59 0.0M
2024-10-15 42.25 42.45 42.25 42.45 0.0M
2024-10-14 41.51 41.79 41.48 41.62 0.0M
2024-10-11 41.75 41.96 41.75 41.84 0.1M
2024-10-10 41.93 42.00 41.80 42.00 0.0M
2024-10-09 42.43 42.43 42.10 42.20 0.0M
2024-10-08 42.30 42.51 42.30 42.51 0.0M
2024-10-07 42.50 42.50 42.39 42.39 0.0M
2024-10-04 42.86 42.86 42.76 42.76 0.0M
2024-10-03 43.64 43.64 43.41 43.41 0.0M
2024-10-02 43.62 43.86 43.58 43.80 0.0M
2024-10-01 44.46 44.55 44.25 44.32 0.0M
2024-09-30 44.31 44.31 43.97 44.04 0.0M
2024-09-27 44.22 44.28 44.18 44.26 0.0M
2024-09-26 44.04 44.10 43.75 44.05 0.0M
2024-09-25 44.04 44.04 43.92 43.92 0.0M
2024-09-24 43.92 44.41 43.92 44.39 0.0M
2024-09-23 44.24 44.48 43.99 44.35 0.0M
2024-09-20 44.54 44.59 44.51 44.54 0.0M
2024-09-19 44.63 44.63 44.51 44.62 0.0M
2024-09-18 45.19 45.43 44.85 44.86 0.0M
2024-09-17 47.32 47.32 45.54 45.54 0.0M
2024-09-16 45.35 48.95 45.35 45.78 0.0M
2024-09-13 45.22 49.86 45.13 45.29 0.1M
2024-09-12 45.31 45.32 45.12 45.19 0.0M
2024-09-11 45.70 45.70 45.41 45.45 0.0M
2024-09-10 45.41 45.49 45.40 45.47 0.0M
2024-09-09 44.78 45.08 44.78 45.08 0.0M
2024-09-06 44.80 45.40 44.80 44.84 0.0M
2024-09-05 44.75 44.93 44.53 44.92 0.0M
2024-09-04 44.25 44.58 44.25 44.58 0.0M
2024-09-03 43.85 44.00 43.85 43.97 0.0M
2024-08-30 43.96 44.02 43.30 43.30 0.0M
2024-08-29 43.69 43.84 43.67 43.84 0.1M
2024-08-28 44.03 44.11 43.95 43.95 0.0M
2024-08-27 43.86 44.06 43.86 44.06 0.0M
2024-08-26 44.38 44.38 44.14 44.14 0.0M
2024-08-23 44.36 44.36 44.24 44.24 0.0M
2024-08-22 44.22 44.81 43.87 43.93 0.0M
2024-08-21 44.42 44.72 44.30 44.50 0.0M
2024-08-20 44.19 44.47 44.19 44.47 0.0M
2024-08-19 43.85 44.09 43.81 44.02 0.0M
2024-08-16 43.76 43.85 43.71 43.82 0.0M
2024-08-15 43.21 43.63 43.21 43.63 0.0M
2024-08-14 43.77 44.07 43.77 44.02 0.0M
2024-08-13 43.66 43.66 43.57 43.63 0.0M
2024-08-12 43.00 43.38 43.00 43.37 0.0M
2024-08-09 43.22 43.27 43.10 43.10 0.0M
2024-08-08 42.59 42.65 42.42 42.65 0.0M
2024-08-07 43.16 43.16 42.90 42.95 0.0M
2024-08-06 44.11 44.11 43.45 43.46 0.0M
2024-08-05 44.65 44.65 44.36 44.54 0.0M
2024-08-02 43.76 44.17 43.76 44.17 0.6M
2024-08-01 42.65 42.69 42.65 42.69 0.0M
2024-07-31 42.30 42.34 42.13 42.34 0.0M
2024-07-30 41.78 41.84 41.63 41.84 0.0M
2024-07-29 41.64 41.72 41.62 41.67 0.0M
2024-07-26 41.40 41.44 41.39 41.39 0.0M
2024-07-25 41.09 41.09 41.06 41.06 0.0M
2024-07-24 41.16 41.16 40.63 40.63 0.0M
2024-07-23 41.37 41.37 41.21 41.21 0.0M
2024-07-22 41.22 41.28 41.22 41.24 0.0M
2024-07-19 41.50 41.50 41.44 41.44 0.0M
2024-07-18 41.79 41.79 41.77 41.77 0.0M
2024-07-17 42.03 42.13 42.03 42.11 0.0M
2024-07-16 41.94 42.07 41.94 42.07 0.0M
2024-07-15 41.55 41.55 41.43 41.43 0.0M
2024-07-12 41.92 41.96 41.86 41.96 0.0M
2024-07-11 41.83 41.83 41.83 41.83 0.0M
2024-07-10 41.31 41.32 41.31 41.32 0.0M
2024-07-09 41.17 41.17 41.17 41.17 0.0M
2024-07-08 41.40 41.40 41.38 41.38 0.0M
2024-07-05 41.27 41.27 41.27 41.27 0.0M
2024-07-03 40.54 40.90 40.54 40.89 0.0M
2024-07-02 40.30 40.30 40.27 40.27 0.0M
2024-07-01 40.60 40.60 39.94 39.95 0.0M
2024-06-28 41.20 41.20 41.04 41.04 0.0M
2024-06-27 41.79 41.81 41.79 41.81 0.0M
2024-06-26 41.72 41.72 41.66 41.67 0.0M
2024-06-25 42.17 42.39 42.17 42.39 0.0M
2024-06-24 42.27 42.27 42.27 42.27 0.0M
2024-06-21 42.10 42.10 42.04 42.08 0.0M
2024-06-20 42.04 42.08 42.04 42.08 0.0M
2024-06-18 42.22 42.46 42.19 42.42 0.0M
2024-06-17 41.97 41.97 41.97 41.97 0.0M
2024-06-14 42.48 42.48 42.48 42.48 0.0M
2024-06-13 42.03 42.06 42.03 42.06 0.0M
2024-06-12 41.66 41.66 41.31 41.31 0.0M
2024-06-11 40.90 40.95 40.90 40.95 0.0M
2024-06-10 40.47 40.47 40.47 40.47 0.0M
2024-06-07 40.81 40.81 40.81 40.81 0.0M
2024-06-06 41.69 41.69 41.69 41.69 0.0M
2024-06-05 41.24 41.69 41.24 41.69 0.0M
2024-06-04 41.21 41.37 41.12 41.37 0.0M
2024-06-03 40.77 40.79 40.71 40.79 0.0M
2024-05-31 40.15 40.23 40.15 40.23 0.0M
2024-05-30 39.91 39.91 39.84 39.87 0.0M
2024-05-29 39.60 39.60 39.46 39.46 0.0M
2024-05-28 40.69 40.69 40.00 40.00 0.0M
2024-05-24 40.70 40.71 40.70 40.71 0.0M
2024-05-23 40.85 40.85 40.60 40.63 0.0M
2024-05-22 40.82 40.91 40.82 40.91 0.0M
2024-05-21 40.82 40.82 40.82 40.82 0.0M
2024-05-20 40.55 40.56 40.55 40.56 0.0M
2024-05-17 40.83 40.90 40.73 40.73 0.0M
2024-05-16 41.24 41.24 41.05 41.05 0.0M
2024-05-15 40.93 41.08 40.93 41.08 0.0M
2024-05-14 40.33 40.41 40.26 40.41 0.0M
2024-05-13 40.14 40.16 40.14 40.16 0.0M
2024-05-10 40.00 40.03 40.00 40.03 0.0M
2024-05-09 39.99 40.32 39.99 40.31 0.0M
2024-05-08 40.14 40.14 40.11 40.11 0.0M
2024-05-07 40.41 40.41 40.41 40.41 0.0M
2024-05-06 40.13 40.13 40.07 40.07 0.0M
2024-05-03 39.85 39.89 39.65 39.88 0.0M
2024-05-02 39.03 39.40 39.03 39.39 0.0M
2024-05-01 39.35 39.44 39.29 39.29 0.0M
2024-04-30 39.09 39.11 39.09 39.11 0.0M
2024-04-29 39.48 39.48 39.35 39.46 0.0M
2024-04-26 39.13 39.13 39.09 39.11 0.0M
2024-04-25 38.81 38.88 38.81 38.87 0.0M
2024-04-24 39.08 39.14 39.07 39.14 0.0M
2024-04-23 39.49 39.49 39.49 39.49 0.0M
2024-04-22 39.55 39.55 39.55 39.55 0.0M
2024-04-19 39.56 39.73 39.56 39.73 0.0M
2024-04-18 39.43 39.43 39.43 39.43 0.0M
2024-04-17 39.65 39.65 39.64 39.64 0.0M
2024-04-16 39.00 39.37 39.00 39.37 0.0M
2024-04-15 39.34 39.47 39.34 39.47 0.0M
2024-04-12 40.36 40.36 40.28 40.28 0.0M
2024-04-11 40.00 40.02 39.99 39.99 0.0M
2024-04-10 40.34 40.34 40.17 40.20 0.0M
2024-04-09 41.20 41.20 41.20 41.20 0.0M
2024-04-08 40.70 40.76 40.70 40.76 0.0M
2024-04-05 40.92 40.92 40.73 40.73 0.0M
2024-04-04 41.45 41.45 41.43 41.43 0.0M
2024-04-03 40.94 41.06 40.94 41.06 0.0M
2024-04-02 41.15 41.15 41.15 41.15 0.0M
2024-04-01 41.51 41.51 41.35 41.35 0.0M
2024-03-28 42.37 42.46 42.37 42.46 0.0M
2024-03-27 42.37 42.45 42.37 42.45 0.0M
2024-03-26 42.03 42.03 42.02 42.02 0.0M
2024-03-25 41.85 41.85 41.85 41.85 0.0M
2024-03-22 42.07 42.07 42.07 42.07 0.0M
2024-03-21 41.58 41.65 41.58 41.61 0.0M
2024-03-20 41.82 41.82 41.46 41.52 0.0M
2024-03-19 41.61 41.61 41.61 41.61 0.0M
2024-03-18 41.46 41.46 41.46 41.46 0.0M
2024-03-15 41.64 41.64 41.64 41.64 0.0M
2024-03-14 42.00 42.00 41.60 41.60 0.0M
2024-03-13 42.33 42.35 42.33 42.35 0.0M
2024-03-12 42.60 42.60 42.60 42.60 0.0M
2024-03-11 43.01 43.01 42.88 43.01 0.0M
2024-03-08 43.00 43.19 43.00 43.05 0.0M
2024-03-07 43.12 43.14 42.98 43.14 0.0M
2024-03-06 43.00 43.20 42.96 43.20 0.0M
2024-03-05 42.74 42.95 42.74 42.92 0.0M
2024-03-04 42.22 42.28 42.20 42.24 0.0M
2024-03-01 41.70 42.43 41.70 42.43 0.0M
2024-02-29 42.20 42.24 42.20 42.24 0.0M
2024-02-28 41.95 41.95 41.95 41.95 0.0M
2024-02-27 41.79 41.87 41.64 41.64 0.0M
2024-02-26 42.12 42.12 41.85 41.95 0.0M
2024-02-23 42.15 42.15 42.15 42.15 0.0M
2024-02-22 41.36 41.43 41.36 41.43 0.0M
2024-02-21 41.16 41.26 41.15 41.26 0.0M
2024-02-20 41.49 41.56 41.49 41.52 0.0M
2024-02-16 41.50 41.55 41.44 41.55 0.0M
2024-02-15 41.78 41.80 41.73 41.78 0.0M
2024-02-14 41.35 41.61 41.35 41.55 0.0M
2024-02-13 41.37 41.37 41.37 41.37 0.0M
2024-02-12 42.09 42.14 42.09 42.14 0.0M
2024-02-09 42.06 42.06 42.06 42.06 0.0M
2024-02-08 42.02 42.19 42.02 42.14 0.0M
2024-02-07 42.59 42.59 42.46 42.46 0.0M
2024-02-06 42.73 42.73 42.65 42.65 0.0M
2024-02-05 42.23 42.23 42.23 42.23 0.0M
2024-02-02 43.16 43.29 43.16 43.29 0.0M
2024-02-01 44.00 44.46 44.00 44.30 0.0M
2024-01-31 43.46 43.47 43.19 43.37 0.0M
2024-01-30 42.89 42.97 42.58 42.97 0.0M
2024-01-29 42.25 42.67 42.25 42.58 0.0M
2024-01-26 41.89 42.04 41.86 42.04 0.0M
2024-01-25 42.07 42.08 41.98 42.08 0.0M
2024-01-24 42.30 42.30 41.72 41.76 0.0M
2024-01-23 42.00 42.10 41.94 42.08 0.0M
2024-01-22 42.62 42.62 42.39 42.47 0.0M
2024-01-19 41.92 42.16 41.92 42.16 0.0M
2024-01-18 42.43 42.43 41.86 42.01 0.0M
2024-01-17 42.52 42.52 42.52 42.52 0.0M
2024-01-16 42.96 42.96 42.47 42.55 0.0M
2024-01-12 43.51 43.51 43.40 43.44 0.0M
2024-01-11 43.28 43.56 43.18 43.56 0.0M
2024-01-10 43.45 43.45 43.35 43.35 0.0M
2024-01-09 43.68 43.68 43.65 43.65 0.0M
2024-01-08 43.89 43.89 43.89 43.89 0.0M
2024-01-05 43.57 43.57 43.46 43.46 0.0M
2024-01-04 43.99 44.08 43.93 43.97 0.0M
2024-01-03 44.08 44.71 44.06 44.71 0.0M
2024-01-02 44.51 44.57 44.45 44.50 0.0M