Holen Sie sich die Stockscreener-App
120.46
0.63%
0.76
Handel nachbörslich:
120.46
Vanguard ESG U.S. Stock ETF-Aktien (ESGV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-26 | $120.9 | $120.0 | $0.85 | 210,297.0 | +0.63% |
| 2025-11-25 | $119.9 | $117.8 | $2.11 | 175,469.0 | +1.12% |
| 2025-11-24 | $118.6 | $117.1 | $1.47 | 177,087.0 | +1.67% |
| 2025-11-21 | $117.5 | $114.8 | $2.67 | 344,878.0 | +1.14% |
| 2025-11-20 | $119.4 | $115.0 | $4.45 | 175,099.0 | -1.69% |
| 2025-11-19 | $118.1 | $116.4 | $1.71 | 141,670.0 | +0.39% |
| 2025-11-18 | $117.5 | $115.9 | $1.61 | 242,770.0 | -0.88% |
| 2025-11-17 | $119.2 | $117.0 | $2.11 | 199,426.0 | -0.98% |
| 2025-11-14 | $119.6 | $117.2 | $2.36 | 113,996.0 | -0.12% |
| 2025-11-13 | $120.7 | $118.8 | $1.92 | 187,839.0 | -1.84% |
| 2025-11-12 | $121.7 | $120.9 | $0.74 | 122,876.0 | +0.09% |
| 2025-11-11 | $121.3 | $120.4 | $0.87 | 142,772.0 | +0.13% |
| 2025-11-10 | $121.1 | $119.9 | $1.22 | 165,869.0 | +1.67% |
| 2025-11-07 | $119.0 | $117.1 | $1.88 | 204,587.0 | +0.06% |
| 2025-11-06 | $120.5 | $118.7 | $1.85 | 265,290.0 | -1.35% |
| 2025-11-05 | $121.1 | $119.9 | $1.22 | 239,337.0 | +0.41% |
| 2025-11-04 | $121.0 | $120.0 | $1.09 | 163,230.0 | -1.32% |
| 2025-11-03 | $122.1 | $121.0 | $1.13 | 219,655.0 | +0.21% |
| 2025-10-31 | $122.0 | $120.9 | $1.14 | 182,226.0 | +0.45% |
| 2025-10-30 | $122.0 | $120.8 | $1.13 | 228,373.0 | -1.26% |
| 2025-10-29 | $122.8 | $121.6 | $1.25 | 285,141.0 | -0.01% |
| 2025-10-28 | $122.7 | $122.0 | $0.74 | 120,948.0 | +0.36% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $122.1 | $114.8 | $7.30 | 3,702,444.0 | -0.76% |
| 2025-10 | $122.8 | $115.9 | $6.91 | 3,909,492.0 | +2.48% |
| 2025-09 | $119.2 | $112.6 | $6.55 | 4,723,494.0 | +3.39% |
| 2025-08 | $115.5 | $109.5 | $5.94 | 4,157,774.0 | +2.34% |
| 2025-07 | $113.5 | $109.1 | $4.39 | 4,868,407.0 | +2.10% |
| 2025-06 | $109.8 | $103.3 | $6.52 | 4,331,966.0 | +5.27% |
| 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% |
0.64%
Kapitalisierung:
|
Volumen (24h):