Holen Sie sich die Stockscreener-App
116.47
2.44%
-2.645
Vanguard ESG U.S. Stock ETF-Aktien (ESGV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-03 | $117.3 | $116.0 | $1.23 | 150,689.0 | -2.23% |
| 2026-03-02 | $119.5 | $117.3 | $2.21 | 317,100.0 | +0.05% |
| 2026-02-27 | $119.2 | $118.5 | $0.685 | 214,739.0 | -0.73% |
| 2026-02-26 | $120.7 | $119.0 | $1.67 | 159,440.0 | -0.50% |
| 2026-02-25 | $120.7 | $119.9 | $0.78 | 148,959.0 | +0.95% |
| 2026-02-24 | $119.6 | $118.2 | $1.38 | 177,026.0 | +0.79% |
| 2026-02-23 | $120.0 | $118.1 | $1.89 | 248,867.0 | -1.28% |
| 2026-02-20 | $120.2 | $118.7 | $1.43 | 186,431.0 | +0.76% |
| 2026-02-19 | $119.4 | $118.5 | $0.83 | 167,011.0 | -0.32% |
| 2026-02-18 | $120.0 | $118.8 | $1.22 | 192,808.0 | +0.58% |
| 2026-02-17 | $119.2 | $117.4 | $1.74 | 295,536.0 | +0.20% |
| 2026-02-13 | $119.4 | $117.9 | $1.48 | 211,555.0 | +0.00% |
| 2026-02-12 | $121.2 | $118.3 | $2.84 | 357,877.0 | -1.77% |
| 2026-02-11 | $121.8 | $120.3 | $1.54 | 166,622.0 | -0.20% |
| 2026-02-10 | $121.9 | $120.9 | $1.01 | 335,054.0 | -0.37% |
| 2026-02-09 | $121.6 | $120.2 | $1.44 | 500,790.0 | +0.59% |
| 2026-02-06 | $120.9 | $119.0 | $1.96 | 159,405.0 | +1.99% |
| 2026-02-05 | $119.6 | $118.1 | $1.54 | 447,647.0 | -1.39% |
| 2026-02-04 | $120.9 | $119.1 | $1.75 | 274,314.0 | -0.55% |
| 2026-02-03 | $122.3 | $119.7 | $2.63 | 274,136.0 | -1.32% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03 | $119.5 | $116.0 | $3.48 | 467,789.0 | -2.18% |
| 2026-02 | $122.6 | $117.4 | $5.12 | 4,664,621.0 | -2.11% |
| 2026-01 | $123.3 | $119.3 | $3.96 | 5,177,897.0 | +0.55% |
Vanguard ESG U.S. Stock ETF-Aktien (ESGV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $122.7 | $118.8 | $3.92 | 4,262,539.0 | +0.61% |
| 2025-11 | $122.1 | $114.8 | $7.30 | 3,587,808.0 | -0.21% |
| 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% |
2.30%
Kapitalisierung:
|
Volumen (24h):