Holen Sie sich die Stockscreener-App
105.03
0.57%
-0.60
Vanguard ESG U.S. Stock ETF-Aktien (ESGV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-20 | $106.0 | $104.8 | $1.28 | 166,315.0 | -0.57% |
| 2025-06-18 | $106.3 | $105.5 | $0.88 | 277,516.0 | +0.03% |
| 2025-06-17 | $106.3 | $105.4 | $0.9492 | 368,267.0 | -0.89% |
| 2025-06-16 | $106.8 | $106.1 | $0.73 | 148,880.0 | +1.10% |
| 2025-06-13 | $106.4 | $105.1 | $1.22 | 134,467.0 | -1.29% |
| 2025-06-12 | $106.8 | $106.1 | $0.725 | 306,562.0 | +0.33% |
| 2025-06-11 | $107.2 | $106.2 | $1.09 | 143,734.0 | -0.41% |
| 2025-06-10 | $106.9 | $106.2 | $0.72 | 173,155.0 | +0.58% |
| 2025-06-09 | $106.5 | $106.1 | $0.42 | 124,683.0 | +0.13% |
| 2025-06-06 | $106.4 | $105.8 | $0.6009 | 157,772.0 | +0.98% |
| 2025-06-05 | $106.2 | $104.7 | $1.54 | 153,605.0 | -0.45% |
| 2025-06-04 | $105.9 | $105.5 | $0.41 | 108,073.0 | +0.15% |
| 2025-06-03 | $105.5 | $104.6 | $0.90 | 160,778.0 | +0.66% |
| 2025-06-02 | $104.7 | $103.3 | $1.40 | 206,465.0 | +0.53% |
| 2025-05-30 | $104.4 | $103.1 | $1.37 | 154,056.0 | -0.16% |
| 2025-05-29 | $105.1 | $103.6 | $1.45 | 214,784.0 | +0.36% |
| 2025-05-28 | $104.8 | $103.8 | $0.9637 | 106,400.0 | -0.48% |
| 2025-05-27 | $104.5 | $103.3 | $1.19 | 142,541.0 | +2.12% |
| 2025-05-23 | $102.7 | $101.6 | $1.16 | 383,751.0 | -0.80% |
Vanguard ESG U.S. Stock ETF-Aktien (ESGV) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Vanguard ESG U.S. Stock ETF-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ESGV-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Vanguard ESG U.S. Stock ETF-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Vanguard ESG U.S. Stock ETF-Aktien (ESGV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06 | $107.2 | $103.3 | $3.92 | 2,796,587.0 | +0.84% |
| 2025-05 | $105.3 | $97.94 | $7.37 | 5,424,996.0 | +6.81% |
| 2025-04 | $99.57 | $84.41 | $15.16 | 7,733,227.0 | -0.45% |
| 2025-03 | $105.9 | $95.61 | $10.27 | 5,567,494.0 | -6.94% |
| 2025-02 | $109.6 | $103.2 | $6.46 | 3,865,200.0 | -2.46% |
| 2025-01 | $109.5 | $102.7 | $6.75 | 6,041,474.0 | +2.89% |
Vanguard ESG U.S. Stock ETF-Aktien (ESGV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $109.3 | $104.1 | $5.20 | 4,826,139.0 | -1.99% |
| 2024-11 | $107.6 | $100.8 | $6.82 | 5,090,892.0 | +6.67% |
| 2024-10 | $103.8 | $99.82 | $4.03 | 4,534,307.0 | -0.86% |
| 2024-09 | $101.9 | $95.24 | $6.65 | 4,078,036.0 | +1.90% |
| 2024-08 | $100.1 | $89.55 | $10.52 | 3,780,899.0 | +2.12% |
| 2024-07 | $100.8 | $95.25 | $5.52 | 3,208,538.0 | +1.10% |
| 2024-06 | $97.74 | $92.49 | $5.25 | 3,713,716.0 | +3.79% |
| 2024-05 | $94.50 | $88.29 | $6.21 | 3,952,559.0 | +5.03% |
| 2024-04 | $93.36 | $87.00 | $6.36 | 4,779,059.0 | -4.89% |
| 2024-03 | $93.44 | $90.17 | $3.27 | 4,719,460.0 | +2.56% |
| 2024-02 | $91.15 | $86.30 | $4.85 | 4,163,114.0 | +5.39% |
| 2024-01 | $88.00 | $83.03 | $4.97 | 4,551,549.0 | +1.35% |
Vanguard ESG U.S. Stock ETF-Aktien (ESGV) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $85.50 | $80.52 | $4.98 | 4,784,557.0 | +5.23% |
| 2023-11 | $81.25 | $73.32 | $7.93 | 4,377,590.0 | +10.33% |
| 2023-10 | $77.16 | $71.72 | $5.43 | 4,166,510.0 | -2.61% |
| 2023-09 | $80.06 | $74.05 | $6.01 | 3,442,057.0 | -5.36% |
| 2023-08 | $80.95 | $75.93 | $5.02 | 4,691,620.0 | -2.00% |
| 2023-07 | $81.39 | $77.11 | $4.29 | 4,715,862.0 | +3.51% |
| 2023-06 | $78.50 | $73.49 | $5.01 | 4,344,781.0 | +6.27% |
| 2023-05 | $74.56 | $70.55 | $4.01 | 4,450,761.0 | +1.75% |
| 2023-04 | $72.54 | $70.32 | $2.22 | 4,023,681.0 | +1.05% |
| 2023-03 | $71.80 | $66.38 | $5.42 | 5,572,659.0 | +3.14% |
| 2023-02 | $73.81 | $69.02 | $4.79 | 3,669,433.0 | -2.17% |
| 2023-01 | $71.28 | $65.10 | $6.18 | 4,000,842.0 | +7.91% |
0.17%
0.51%
Kapitalisierung:
|
Volumen (24h):