Holen Sie sich die Stockscreener-App
81.72
0.28%
0.23
Handel nachbörslich:
81.72
Vanguard Intermediate Term Corporate Bond Etf-Aktien (VCIT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-30 | $81.73 | $81.47 | $0.265 | 7,893,907.0 | +0.28% |
| 2025-05-29 | $81.55 | $81.34 | $0.2002 | 8,205,952.0 | +0.34% |
| 2025-05-28 | $81.37 | $81.08 | $0.2899 | 9,588,474.0 | -0.20% |
| 2025-05-27 | $81.44 | $81.10 | $0.34 | 9,197,187.0 | +0.56% |
| 2025-05-23 | $81.03 | $80.82 | $0.2107 | 10,601,508.0 | +0.14% |
| 2025-05-22 | $80.88 | $80.42 | $0.465 | 12,398,970.0 | +0.36% |
| 2025-05-21 | $80.96 | $80.47 | $0.49 | 8,729,859.0 | -0.80% |
| 2025-05-20 | $81.22 | $80.96 | $0.26 | 7,923,482.0 | -0.09% |
| 2025-05-19 | $81.26 | $80.65 | $0.6143 | 14,708,999.0 | +0.06% |
| 2025-05-16 | $81.45 | $81.11 | $0.3449 | 8,712,509.0 | +0.11% |
| 2025-05-15 | $81.12 | $80.75 | $0.375 | 9,972,786.0 | +0.65% |
| 2025-05-14 | $80.92 | $80.56 | $0.3551 | 13,850,963.0 | -0.37% |
| 2025-05-13 | $80.97 | $80.76 | $0.2071 | 15,872,816.0 | +0.11% |
| 2025-05-12 | $80.89 | $80.68 | $0.21 | 7,756,643.0 | -0.10% |
| 2025-05-09 | $81.12 | $80.85 | $0.2748 | 2,922,525.0 | -0.01% |
| 2025-05-08 | $81.39 | $80.86 | $0.53 | 5,673,634.0 | -0.39% |
| 2025-05-07 | $81.27 | $81.04 | $0.225 | 3,107,520.0 | +0.20% |
| 2025-05-06 | $81.06 | $80.74 | $0.32 | 6,273,716.0 | +0.16% |
| 2025-05-05 | $80.94 | $80.69 | $0.2501 | 7,043,379.0 | -0.05% |
| 2025-05-02 | $81.09 | $80.81 | $0.28 | 5,290,647.0 | -0.27% |
| 2025-05-01 | $81.58 | $81.09 | $0.4818 | 9,263,584.0 | -0.75% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $81.73 | $80.42 | $1.31 | 192,882,967.0 | -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% |
0.16%
0.09%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):