Holen Sie sich die Stockscreener-App
83.94
0.20%
0.17
Vanguard Intermediate Term Corporate Bond Etf-Aktien (VCIT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-10 | $84.07 | $83.89 | $0.1756 | 11,248,236.0 | +0.20% |
| 2025-10-09 | $83.89 | $83.74 | $0.15 | 10,745,455.0 | -0.15% |
| 2025-10-08 | $84.13 | $83.90 | $0.23 | 13,359,316.0 | -0.12% |
| 2025-10-07 | $84.07 | $83.89 | $0.1755 | 13,705,641.0 | +0.13% |
| 2025-10-06 | $84.01 | $83.87 | $0.14 | 8,305,277.0 | -0.20% |
| 2025-10-03 | $84.20 | $84.03 | $0.17 | 6,616,663.0 | -0.12% |
| 2025-10-02 | $84.19 | $83.97 | $0.2153 | 5,906,075.0 | +0.11% |
| 2025-10-01 | $84.08 | $83.89 | $0.19 | 9,492,439.0 | -0.05% |
| 2025-09-30 | $84.28 | $84.05 | $0.23 | 10,713,553.0 | +0.00% |
| 2025-09-29 | $84.16 | $84.01 | $0.15 | 9,326,672.0 | +0.21% |
| 2025-09-26 | $83.99 | $83.80 | $0.1857 | 9,981,845.0 | +0.08% |
| 2025-09-25 | $83.91 | $83.67 | $0.24 | 13,932,336.0 | -0.23% |
| 2025-09-24 | $84.22 | $84.02 | $0.20 | 9,696,879.0 | -0.28% |
| 2025-09-23 | $84.31 | $84.17 | $0.1401 | 12,458,435.0 | +0.17% |
| 2025-09-22 | $84.29 | $84.15 | $0.14 | 10,552,048.0 | -0.17% |
| 2025-09-19 | $84.33 | $84.19 | $0.135 | 6,393,932.0 | -0.01% |
| 2025-09-18 | $84.33 | $84.12 | $0.2037 | 9,396,973.0 | -0.08% |
| 2025-09-17 | $84.74 | $84.24 | $0.50 | 11,990,553.0 | -0.19% |
| 2025-09-16 | $84.62 | $84.47 | $0.1464 | 9,628,147.0 | -0.01% |
| 2025-09-15 | $84.57 | $84.47 | $0.095 | 9,822,555.0 | +0.24% |
| 2025-09-12 | $84.42 | $84.21 | $0.21 | 39,430,443.0 | -0.18% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $84.20 | $83.74 | $0.46 | 90,627,338.0 | -0.20% |
| 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% |
1.71%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):