Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
AMEX
Bondbloxx Bloomberg Five Year Target Duration US Treasury (XFIV)
Bondbloxx Bloomberg Five Year Target Duration US Treasury (XFIV) Historical

XFIV Bondbloxx Bloomberg Five Year Target Duration US Treasury

48.4345

0.0462 (0.10%)

Jun 14 2024 - Closed

Delayed by 15 minutes

XFIV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	48.4345	0.05	0.10%	48.41	48.449	48.405	4,724
Jun 13 2024	48.3883	0.24	0.51%	48.34	48.4299	48.34	1,499
Jun 12 2024	48.145	0.19	0.39%	48.29	48.35	48.145	15,874
Jun 11 2024	47.96	0.17	0.36%	47.86	47.97	47.83	18,870
Jun 10 2024	47.79	-0.05	-0.09%	47.785	47.80	47.76	4,574
Jun 07 2024	47.835	-0.36	-0.74%	47.87	47.89	47.83	11,325
Jun 06 2024	48.19	0.01	0.02%	48.175	48.23	48.1605	22,230
Jun 05 2024	48.1801	0.09	0.19%	48.13	48.19	48.11	5,547
Jun 04 2024	48.09	0.19	0.40%	48.0194	48.129	48.0098	9,353
Jun 03 2024	47.90	0.06	0.13%	47.888	47.909	47.885	6,345
May 31 2024	47.8383	0.16	0.33%	47.8598	47.86	47.795	13,017
May 30 2024	47.6789	0.16	0.34%	47.66	47.70	47.66	124,719
May 29 2024	47.515	-0.15	-0.32%	47.59	47.59	47.475	1,757
May 28 2024	47.6661	-0.16	-0.34%	47.87	47.87	47.66	13,063
May 24 2024	47.83	0.02	0.05%	47.74	47.83	47.74	1,109
May 23 2024	47.805	-0.11	-0.23%	47.94	47.94	47.77	6,050
May 22 2024	47.915	-0.07	-0.14%	47.91	47.95	47.91	5,185
May 21 2024	47.9813	0.11	0.23%	47.98	47.99	47.97	4,448
May 20 2024	47.87	-0.08	-0.16%	47.9299	47.9299	47.87	15,319
May 17 2024	47.945	-0.10	-0.20%	48.02	48.02	47.94	3,135
May 16 2024	48.04	-0.08	-0.17%	48.0976	48.0976	48.04	2,120
May 15 2024	48.12	0.23	0.48%	48.092	48.145	48.09	3,147
May 14 2024	47.89	0.13	0.28%	47.83	47.89	47.80	6,245
May 13 2024	47.755	0.04	0.07%	47.79	47.7977	47.741	3,217
May 10 2024	47.72	-0.11	-0.23%	47.73	47.74	47.7145	6,358
May 09 2024	47.83	0.09	0.19%	47.75	47.84	47.75	19,389
May 08 2024	47.74	-0.06	-0.13%	47.76	47.7798	47.72	12,597
May 07 2024	47.80	0.05	0.10%	47.8699	47.8699	47.7832	12,808
May 06 2024	47.75	0.02	0.04%	47.75	47.78	47.73	11,664
May 03 2024	47.7317	0.20	0.41%	47.81	47.81	47.66	11,720
May 02 2024	47.5356	0.19	0.39%	47.3732	47.54	47.3609	7,258
May 01 2024	47.35	0.03	0.06%	47.27	47.45	47.22	3,283
Apr 30 2024	47.3206	-0.18	-0.38%	47.36	47.39	47.32	2,617
Apr 29 2024	47.50	0.14	0.30%	47.4621	47.50	47.45	4,845
Apr 26 2024	47.36	0.06	0.13%	47.3733	47.3733	47.36	4,398
Apr 25 2024	47.30	-0.13	-0.27%	47.295	47.31	47.295	2,058
Apr 24 2024	47.4295	-0.06	-0.13%	47.43	47.44	47.3995	12,986
Apr 23 2024	47.49	0.04	0.08%	47.40	47.56	47.40	2,853
Apr 22 2024	47.45	0.03	0.07%	47.40	47.4699	47.39	16,963
Apr 19 2024	47.4168	0.05	0.10%	47.46	47.46	47.39	3,290
Apr 18 2024	47.37	-0.15	-0.32%	47.4699	47.4699	47.36	11,945
Apr 17 2024	47.52	0.22	0.47%	47.43	47.52	47.38	5,759
Apr 16 2024	47.2978	-0.15	-0.32%	47.3589	47.3791	47.275	37,896
Apr 15 2024	47.45	-0.19	-0.39%	47.40	47.46	47.295	5,362
Apr 12 2024	47.6364	0.15	0.32%	47.65	47.682	47.625	2,685
Apr 11 2024	47.4823	-0.01	-0.02%	47.57	47.57	47.46	1,444
Apr 10 2024	47.49	-0.52	-1.08%	47.72	47.72	47.47	5,226
Apr 09 2024	48.01	0.14	0.29%	47.96	48.0298	47.96	4,931
Apr 08 2024	47.87	-0.10	-0.21%	47.88	47.929	47.865	6,090
Apr 05 2024	47.97	-0.23	-0.47%	48.04	48.04	47.97	1,694
Apr 04 2024	48.1955	0.14	0.30%	48.095	48.1955	48.05	880
Apr 03 2024	48.0517	0.01	0.02%	47.89	48.0517	47.89	5,883
Apr 02 2024	48.04	-0.04	-0.08%	47.95	48.04	47.92	34,376
Apr 01 2024	48.08	-0.42	-0.87%	48.25	48.25	48.06	6,733
Mar 28 2024	48.50	-0.07	-0.14%	48.50	48.54	48.4805	3,783
Mar 27 2024	48.5676	0.12	0.24%	48.52	48.57	48.52	6,737
Mar 26 2024	48.4509	0.04	0.08%	48.375	48.4509	48.3648	4,471
Mar 25 2024	48.41	-0.07	-0.15%	48.46	48.46	48.38	4,372
Mar 22 2024	48.4805	0.12	0.25%	48.52	48.52	48.475	3,606
Mar 21 2024	48.36	0.03	0.06%	48.40	48.40	48.31	14,093
Mar 20 2024	48.333	0.12	0.26%	48.25	48.36	48.2182	21,459
Mar 19 2024	48.21	0.12	0.24%	48.19	48.2145	48.1707	3,514

Bondbloxx Bloomberg Five...

Bnp Paribas Issuance

BlackRock Institutional ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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