Holen Sie sich die Stockscreener-App
116.08
0.43%
0.50
Handel nachbörslich:
116.08
Vanguard S P Mid Cap 400 Etf-Aktien (IVOO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-08 | $116.2 | $115.2 | $1.06 | 256,102.0 | +0.43% |
| 2026-01-07 | $116.5 | $115.4 | $1.14 | 63,931.0 | -0.76% |
| 2026-01-06 | $116.5 | $114.3 | $2.28 | 256,309.0 | +1.45% |
| 2026-01-05 | $115.1 | $113.7 | $1.47 | 70,916.0 | +1.30% |
| 2026-01-02 | $113.5 | $111.9 | $1.59 | 74,852.0 | +1.37% |
| 2025-12-31 | $112.9 | $111.8 | $1.17 | 49,610.0 | -1.06% |
| 2025-12-30 | $113.5 | $112.9 | $0.63 | 114,207.0 | -0.33% |
| 2025-12-29 | $114.0 | $113.1 | $0.96 | 105,678.0 | -0.61% |
| 2025-12-26 | $114.1 | $113.6 | $0.4606 | 58,040.0 | +0.11% |
| 2025-12-24 | $114.3 | $113.7 | $0.5823 | 53,025.0 | +0.06% |
| 2025-12-23 | $114.3 | $113.6 | $0.7252 | 71,708.0 | -0.29% |
| 2025-12-22 | $114.5 | $113.7 | $0.7212 | 94,077.0 | +0.48% |
| 2025-12-19 | $113.8 | $113.0 | $0.81 | 55,939.0 | +0.82% |
| 2025-12-18 | $113.7 | $112.5 | $1.20 | 34,715.0 | +0.45% |
| 2025-12-17 | $113.7 | $112.1 | $1.62 | 71,359.0 | -0.42% |
| 2025-12-16 | $113.6 | $112.2 | $1.40 | 38,035.0 | -0.64% |
| 2025-12-15 | $114.3 | $113.1 | $1.17 | 91,470.0 | -0.20% |
| 2025-12-12 | $115.3 | $113.3 | $1.99 | 45,066.0 | -1.33% |
| 2025-12-11 | $115.3 | $113.9 | $1.37 | 105,939.0 | +1.03% |
| 2025-12-10 | $114.3 | $112.0 | $2.34 | 57,232.0 | +1.89% |
Vanguard S P Mid Cap 400 Etf-Aktien (IVOO) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Vanguard S P Mid Cap 400 Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der IVOO-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Vanguard S P Mid Cap 400 Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Vanguard S P Mid Cap 400 Etf-Aktien (IVOO) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $116.5 | $111.9 | $4.68 | 978,212.0 | +3.83% |
Vanguard S P Mid Cap 400 Etf-Aktien (IVOO) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $115.3 | $111.1 | $4.27 | 1,393,644.0 | +0.66% |
| 2025-11 | $112.4 | $105.3 | $7.09 | 1,380,969.0 | +2.15% |
| 2025-10 | $112.6 | $106.9 | $5.67 | 1,535,575.0 | -0.43% |
| 2025-09 | $112.6 | $108.8 | $3.80 | 1,325,303.0 | +0.05% |
| 2025-08 | $111.1 | $103.9 | $7.15 | 1,325,320.0 | +3.48% |
| 2025-07 | $109.3 | $104.6 | $4.75 | 1,262,798.0 | +1.56% |
| 2025-06 | $105.6 | $100.1 | $5.49 | 1,803,202.0 | +3.32% |
| 2025-05 | $104.7 | $96.23 | $8.47 | 1,870,257.0 | +5.49% |
| 2025-04 | $101.0 | $84.85 | $16.17 | 5,992,280.0 | -2.41% |
| 2025-03 | $105.4 | $96.44 | $8.96 | 2,625,198.0 | -5.91% |
| 2025-02 | $110.4 | $103.4 | $7.01 | 2,507,614.0 | -4.22% |
| 2025-01 | $111.6 | $104.0 | $7.66 | 1,772,699.0 | +3.81% |
Vanguard S P Mid Cap 400 Etf-Aktien (IVOO) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $114.3 | $104.4 | $9.95 | 1,611,712.0 | -7.70% |
| 2024-11 | $115.7 | $104.9 | $10.79 | 1,742,595.0 | +8.88% |
| 2024-10 | $108.4 | $103.7 | $4.72 | 1,123,460.0 | -0.77% |
| 2024-09 | $106.4 | $98.11 | $8.28 | 1,079,081.0 | +0.83% |
| 2024-08 | $105.6 | $94.90 | $10.73 | 1,459,383.0 | -0.15% |
| 2024-07 | $106.4 | $97.67 | $8.78 | 1,717,063.0 | +5.86% |
| 2024-06 | $101.8 | $97.68 | $4.10 | 866,282.0 | -2.02% |
| 2024-05 | $103.2 | $96.53 | $6.65 | 753,944.0 | +4.46% |
| 2024-04 | $103.2 | $95.40 | $7.85 | 1,015,604.0 | -6.00% |
| 2024-03 | $103.4 | $97.54 | $5.88 | 1,209,226.0 | +5.41% |
| 2024-02 | $98.00 | $91.75 | $6.25 | 925,881.0 | +5.81% |
| 2024-01 | $94.35 | $90.38 | $3.97 | 1,795,150.0 | -1.72% |
0.79%
0.68%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):