Holen Sie sich die Stockscreener-App
106.04
1.36%
1.42
Handel nachbörslich:
106.08
0.04
+0.04%
Vanguard ESG U.S. Stock ETF-Aktien (ESGV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-01-03 | $106.1 | $104.9 | $1.21 | 157,710.0 | +1.36% |
| 2025-01-02 | $105.8 | $103.9 | $1.92 | 238,740.0 | -0.26% |
| 2024-12-31 | $105.8 | $104.6 | $1.19 | 298,446.0 | -0.45% |
| 2024-12-30 | $106.0 | $104.6 | $1.34 | 351,670.0 | -1.12% |
| 2024-12-27 | $107.2 | $105.8 | $1.40 | 126,526.0 | -1.19% |
| 2024-12-26 | $108.0 | $107.2 | $0.82 | 169,520.0 | +0.02% |
| 2024-12-24 | $107.8 | $106.8 | $1.01 | 176,368.0 | +1.09% |
| 2024-12-23 | $106.7 | $105.4 | $1.28 | 293,922.0 | +0.62% |
| 2024-12-20 | $106.8 | $104.1 | $2.69 | 321,325.0 | +0.93% |
| 2024-12-19 | $106.3 | $105.0 | $1.34 | 359,789.0 | -0.08% |
| 2024-12-18 | $109.0 | $105.0 | $3.98 | 208,727.0 | -3.24% |
| 2024-12-17 | $108.8 | $108.4 | $0.4794 | 182,161.0 | -0.45% |
| 2024-12-16 | $109.3 | $108.7 | $0.58 | 241,930.0 | +0.54% |
| 2024-12-13 | $109.0 | $108.2 | $0.82 | 183,803.0 | +0.01% |
| 2024-12-12 | $109.1 | $108.5 | $0.56 | 159,167.0 | -0.54% |
| 2024-12-11 | $109.3 | $108.6 | $0.63 | 263,100.0 | +0.94% |
| 2024-12-10 | $108.7 | $107.9 | $0.736 | 189,973.0 | -0.35% |
| 2024-12-09 | $109.1 | $108.4 | $0.7205 | 151,935.0 | -0.59% |
| 2024-12-06 | $109.2 | $108.9 | $0.35 | 253,011.0 | +0.46% |
| 2024-12-05 | $109.0 | $108.6 | $0.449 | 135,480.0 | -0.35% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $106.1 | $103.9 | $2.22 | 554,160.0 | +1.10% |
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% |
0.77%
Kapitalisierung:
|
Volumen (24h):