Holen Sie sich die Stockscreener-App
103.45
1.04%
1.06
Handel nachbörslich:
103.45
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 |
|---|---|---|---|---|---|
| 2025-06-06 | $103.6 | $103.0 | $0.6001 | 85,504.0 | +1.04% |
| 2025-06-05 | $103.0 | $102.0 | $1.03 | 36,985.0 | -0.19% |
| 2025-06-04 | $103.2 | $102.5 | $0.65 | 75,885.0 | -0.18% |
| 2025-06-03 | $102.9 | $101.5 | $1.43 | 50,486.0 | +1.24% |
| 2025-06-02 | $101.6 | $100.1 | $1.48 | 58,885.0 | -0.09% |
| 2025-05-30 | $102.0 | $101.0 | $1.00 | 39,446.0 | -0.42% |
| 2025-05-29 | $102.6 | $101.2 | $1.41 | 223,669.0 | +0.24% |
| 2025-05-28 | $103.2 | $101.7 | $1.49 | 43,235.0 | -1.29% |
| 2025-05-27 | $103.1 | $101.5 | $1.64 | 62,039.0 | +2.24% |
| 2025-05-23 | $101.2 | $99.59 | $1.56 | 48,844.0 | -0.11% |
| 2025-05-22 | $101.6 | $100.5 | $1.13 | 198,242.0 | -0.16% |
| 2025-05-21 | $103.1 | $101.1 | $1.96 | 42,392.0 | -2.68% |
| 2025-05-20 | $104.4 | $103.6 | $0.808 | 199,597.0 | -0.27% |
| 2025-05-19 | $104.3 | $103.2 | $1.07 | 62,121.0 | -0.48% |
| 2025-05-16 | $104.7 | $103.4 | $1.26 | 60,001.0 | +1.10% |
| 2025-05-15 | $103.6 | $102.7 | $0.90 | 41,829.0 | +0.27% |
| 2025-05-14 | $103.7 | $103.1 | $0.605 | 37,083.0 | -0.28% |
| 2025-05-13 | $104.0 | $103.5 | $0.4876 | 61,879.0 | +0.30% |
| 2025-05-12 | $103.7 | $102.5 | $1.19 | 88,479.0 | +3.53% |
| 2025-05-09 | $100.2 | $99.43 | $0.81 | 60,399.0 | -0.12% |
| 2025-05-08 | $100.7 | $99.15 | $1.53 | 63,395.0 | +1.24% |
| 2025-05-07 | $99.11 | $98.02 | $1.09 | 53,735.0 | +0.38% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06 | $103.6 | $100.1 | $3.46 | 393,249.0 | +1.81% |
| 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% |
Vanguard S P Mid Cap 400 Etf-Aktien (IVOO) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $95.13 | $86.44 | $8.69 | 1,564,910.0 | +8.20% |
| 2023-11 | $87.20 | $79.44 | $7.76 | 1,643,852.0 | +8.58% |
| 2023-10 | $85.44 | $78.54 | $6.90 | 1,127,157.0 | -5.37% |
| 2023-09 | $90.52 | $83.66 | $6.86 | 645,633.0 | -5.49% |
| 2023-08 | $92.07 | $86.24 | $5.83 | 1,152,803.0 | -2.95% |
| 2023-07 | $92.63 | $86.32 | $6.31 | 1,025,421.0 | +4.07% |
| 2023-06 | $88.88 | $81.07 | $7.81 | 913,540.0 | +8.83% |
| 2023-05 | $84.66 | $80.91 | $3.75 | 1,028,081.0 | -3.21% |
| 2023-04 | $85.06 | $81.85 | $3.21 | 780,916.0 | -0.72% |
| 2023-03 | $89.44 | $79.32 | $10.12 | 1,324,295.0 | -3.54% |
| 2023-02 | $92.31 | $86.87 | $5.44 | 1,705,776.0 | -1.86% |
| 2023-01 | $89.45 | $80.86 | $8.59 | 1,413,614.0 | +9.37% |
0.99%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):