Holen Sie sich die Stockscreener-App
97.26
0.40%
0.37
Vanguard ESG U.S. Stock ETF-Aktien (ESGV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-29 | $97.27 | $96.51 | $0.7649 | 60,128.0 | +0.37% |
| 2025-04-28 | $97.33 | $95.83 | $1.50 | 124,547.0 | +0.00% |
| 2025-04-25 | $96.94 | $95.65 | $1.29 | 181,869.0 | +0.91% |
| 2025-04-24 | $96.14 | $94.06 | $2.08 | 209,914.0 | +2.32% |
| 2025-04-23 | $95.68 | $93.66 | $2.03 | 406,194.0 | +1.73% |
| 2025-04-22 | $92.72 | $90.84 | $1.88 | 350,454.0 | +2.64% |
| 2025-04-21 | $91.24 | $88.98 | $2.26 | 375,969.0 | -2.45% |
| 2025-04-17 | $92.85 | $91.69 | $1.16 | 217,244.0 | +0.02% |
| 2025-04-16 | $93.77 | $91.13 | $2.64 | 197,376.0 | -2.42% |
| 2025-04-15 | $95.35 | $94.18 | $1.17 | 792,328.0 | -0.13% |
| 2025-04-14 | $95.45 | $93.75 | $1.70 | 239,129.0 | +0.88% |
| 2025-04-11 | $93.96 | $91.37 | $2.59 | 199,896.0 | +1.74% |
| 2025-04-10 | $93.65 | $89.50 | $4.15 | 278,906.0 | -3.58% |
| 2025-04-09 | $96.02 | $86.44 | $9.58 | 609,186.0 | +9.87% |
| 2025-04-08 | $92.14 | $85.67 | $6.47 | 395,533.0 | -1.75% |
| 2025-04-07 | $91.96 | $84.41 | $7.55 | 912,024.0 | -0.29% |
| 2025-04-04 | $91.82 | $88.60 | $3.22 | 914,680.0 | -5.63% |
| 2025-04-03 | $95.92 | $93.96 | $1.96 | 513,078.0 | -5.12% |
| 2025-04-02 | $99.57 | $97.17 | $2.39 | 163,124.0 | +0.78% |
| 2025-04-01 | $98.67 | $97.03 | $1.64 | 306,985.0 | +0.39% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $99.57 | $84.41 | $15.16 | 7,448,564.0 | -0.71% |
| 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% |
0.06%
0.05%
Kapitalisierung:
|
Volumen (24h):