Holen Sie sich die Stockscreener-App
84.62
0.19%
0.16
Vanguard Intermediate Term Corporate Bond Etf-Aktien (VCIT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-26 | $84.63 | $84.36 | $0.27 | 11,106,686.0 | +0.19% |
| 2025-11-25 | $84.56 | $84.24 | $0.321 | 13,389,720.0 | +0.26% |
| 2025-11-24 | $84.25 | $84.05 | $0.20 | 16,988,841.0 | +0.25% |
| 2025-11-21 | $84.03 | $83.83 | $0.205 | 6,977,853.0 | +0.36% |
| 2025-11-20 | $83.89 | $83.69 | $0.20 | 9,953,319.0 | +0.12% |
| 2025-11-19 | $83.79 | $83.61 | $0.1755 | 8,150,036.0 | -0.04% |
| 2025-11-18 | $83.79 | $83.59 | $0.1987 | 13,064,209.0 | +0.12% |
| 2025-11-17 | $83.70 | $83.53 | $0.17 | 10,046,424.0 | +0.00% |
| 2025-11-14 | $83.86 | $83.56 | $0.30 | 5,797,942.0 | -0.17% |
| 2025-11-13 | $83.87 | $83.69 | $0.1799 | 9,156,868.0 | -0.27% |
| 2025-11-12 | $84.03 | $83.88 | $0.148 | 6,997,202.0 | -0.14% |
| 2025-11-11 | $84.07 | $83.84 | $0.23 | 3,371,335.0 | +0.38% |
| 2025-11-10 | $83.83 | $83.72 | $0.105 | 10,063,096.0 | -0.02% |
| 2025-11-07 | $83.83 | $83.67 | $0.1599 | 11,067,608.0 | -0.05% |
| 2025-11-06 | $83.81 | $83.71 | $0.10 | 8,743,313.0 | +0.41% |
| 2025-11-05 | $83.68 | $83.44 | $0.245 | 12,024,947.0 | -0.24% |
| 2025-11-04 | $83.81 | $83.55 | $0.26 | 11,721,029.0 | +0.07% |
| 2025-11-03 | $83.66 | $83.52 | $0.1399 | 13,357,021.0 | -0.55% |
| 2025-10-31 | $84.26 | $84.00 | $0.2599 | 11,875,049.0 | -0.13% |
| 2025-10-30 | $84.33 | $84.05 | $0.2802 | 21,863,379.0 | -0.28% |
| 2025-10-29 | $84.82 | $84.36 | $0.4558 | 10,150,807.0 | -0.48% |
| 2025-10-28 | $84.83 | $84.69 | $0.1399 | 7,181,142.0 | -0.01% |
Vanguard Intermediate Term Corporate Bond Etf-Aktien (VCIT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Vanguard Intermediate Term Corporate Bond Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der VCIT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Vanguard Intermediate Term Corporate Bond Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Vanguard Intermediate Term Corporate Bond Etf-Aktien (VCIT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $84.63 | $83.44 | $1.19 | 193,084,135.0 | +0.68% |
| 2025-10 | $84.84 | $83.74 | $1.10 | 241,414,849.0 | -0.07% |
| 2025-09 | $84.74 | $82.73 | $2.00 | 250,693,867.0 | +0.83% |
| 2025-08 | $83.58 | $82.73 | $0.85 | 288,551,266.0 | +0.90% |
| 2025-07 | $82.93 | $81.75 | $1.18 | 187,431,755.0 | -0.29% |
| 2025-06 | $82.96 | $81.00 | $1.96 | 158,982,180.0 | +1.47% |
| 2025-05 | $81.73 | $80.42 | $1.31 | 184,989,060.0 | -0.07% |
| 2025-04 | $82.31 | $74.28 | $8.03 | 179,590,980.0 | +0.02% |
| 2025-03 | $82.19 | $80.72 | $1.47 | 133,662,146.0 | -0.34% |
| 2025-02 | $82.07 | $80.03 | $2.04 | 125,406,597.0 | +1.53% |
| 2025-01 | $81.03 | $79.13 | $1.90 | 126,174,977.0 | +0.66% |
Vanguard Intermediate Term Corporate Bond Etf-Aktien (VCIT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $82.34 | $79.95 | $2.39 | 118,205,323.0 | -2.12% |
| 2024-11 | $82.19 | $80.50 | $1.69 | 125,676,025.0 | +0.98% |
| 2024-10 | $83.91 | $81.22 | $2.69 | 163,554,102.0 | -2.84% |
| 2024-09 | $84.25 | $82.53 | $1.72 | 150,012,802.0 | +1.22% |
| 2024-08 | $83.28 | $81.36 | $1.92 | 127,319,009.0 | +1.29% |
| 2024-07 | $81.70 | $79.25 | $2.45 | 99,365,985.0 | +2.20% |
| 2024-06 | $80.59 | $79.42 | $1.17 | 101,627,405.0 | +0.36% |
| 2024-05 | $80.02 | $78.08 | $1.94 | 155,777,059.0 | +1.64% |
| 2024-04 | $80.06 | $77.80 | $2.26 | 146,645,074.0 | -2.67% |
| 2024-03 | $80.75 | $79.23 | $1.52 | 129,882,676.0 | +0.90% |
| 2024-02 | $81.43 | $79.31 | $2.12 | 188,808,073.0 | -1.78% |
| 2024-01 | $81.36 | $79.99 | $1.38 | 199,060,382.0 | -0.05% |
Vanguard Intermediate Term Corporate Bond Etf-Aktien (VCIT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $81.65 | $78.27 | $3.38 | 167,465,960.0 | +3.42% |
| 2023-11 | $78.92 | $74.32 | $4.60 | 152,557,382.0 | +5.56% |
| 2023-10 | $75.89 | $73.78 | $2.11 | 165,828,137.0 | -2.01% |
| 2023-09 | $78.14 | $75.52 | $2.62 | 109,705,340.0 | -2.95% |
| 2023-08 | $78.69 | $76.79 | $1.90 | 101,767,580.0 | -1.02% |
| 2023-07 | $79.46 | $77.31 | $2.15 | 99,867,030.0 | +0.09% |
| 2023-06 | $79.40 | $78.16 | $1.25 | 108,709,276.0 | -0.30% |
| 2023-05 | $80.52 | $78.22 | $2.30 | 106,379,729.0 | -1.59% |
| 2023-04 | $81.04 | $79.58 | $1.46 | 92,941,619.0 | +0.41% |
| 2023-03 | $80.46 | $76.94 | $3.52 | 186,407,502.0 | +2.90% |
| 2023-02 | $81.66 | $77.61 | $4.05 | 95,018,837.0 | -3.50% |
| 2023-01 | $81.12 | $77.73 | $3.39 | 129,917,684.0 | +4.23% |
0.64%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):