Holen Sie sich die Stockscreener-App
139.64
1.26%
1.7365
Handel nachbörslich:
139.38
-0.2565
-0.18%
Vanguard U.S. Multifactor ETF-Aktien (VFMF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-22 | $139.6 | $138.3 | $1.33 | 14,347.0 | +1.26% |
| 2024-11-21 | $138.0 | $137.1 | $0.856 | 3,234.0 | +1.43% |
| 2024-11-20 | $136.0 | $135.0 | $0.9602 | 7,226.0 | +0.05% |
| 2024-11-19 | $136.0 | $133.3 | $2.77 | 11,754.0 | -0.14% |
| 2024-11-18 | $136.6 | $135.9 | $0.685 | 20,790.0 | +0.35% |
| 2024-11-15 | $136.5 | $135.5 | $0.9701 | 7,565.0 | -0.71% |
| 2024-11-14 | $138.1 | $136.5 | $1.62 | 12,312.0 | -0.76% |
| 2024-11-13 | $139.0 | $137.6 | $1.41 | 8,152.0 | -0.36% |
| 2024-11-12 | $139.5 | $138.0 | $1.50 | 12,785.0 | -0.97% |
| 2024-11-11 | $140.0 | $139.2 | $0.79 | 20,332.0 | +0.98% |
| 2024-11-08 | $138.5 | $138.0 | $0.50 | 7,962.0 | +0.48% |
| 2024-11-07 | $138.3 | $137.4 | $0.8146 | 8,841.0 | -0.61% |
| 2024-11-06 | $138.4 | $136.2 | $2.17 | 9,125.0 | +4.82% |
| 2024-11-05 | $131.9 | $130.2 | $1.76 | 7,515.0 | +1.58% |
| 2024-11-04 | $130.7 | $129.7 | $0.929 | 7,147.0 | +0.04% |
| 2024-11-01 | $130.9 | $129.7 | $1.13 | 9,037.0 | +0.08% |
| 2024-10-31 | $130.8 | $129.7 | $1.12 | 3,331.0 | -0.84% |
| 2024-10-30 | $131.7 | $130.8 | $0.93 | 3,363.0 | +0.24% |
| 2024-10-29 | $130.6 | $130.1 | $0.55 | 5,581.0 | -0.59% |
| 2024-10-28 | $131.5 | $130.2 | $1.34 | 4,702.0 | +1.30% |
| 2024-10-25 | $131.3 | $129.5 | $1.83 | 15,311.0 | -0.93% |
| 2024-10-24 | $130.8 | $130.5 | $0.36 | 2,518.0 | -0.02% |
Vanguard U.S. Multifactor ETF-Aktien (VFMF) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Vanguard U.S. Multifactor ETF-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der VFMF-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Vanguard U.S. Multifactor ETF-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Vanguard U.S. Multifactor ETF-Aktien (VFMF) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $140.0 | $129.7 | $10.23 | 182,471.0 | +7.64% |
| 2024-10 | $134.7 | $128.5 | $6.16 | 188,042.0 | -0.51% |
| 2024-09 | $131.3 | $121.4 | $9.88 | 193,157.0 | -0.07% |
| 2024-08 | $131.6 | $117.6 | $14.01 | 189,882.0 | -0.59% |
| 2024-07 | $132.8 | $121.2 | $11.62 | 169,574.0 | +7.24% |
| 2024-06 | $125.5 | $120.1 | $5.35 | 159,839.0 | -1.96% |
| 2024-05 | $126.5 | $119.6 | $6.86 | 364,454.0 | +3.98% |
| 2024-04 | $127.1 | $117.6 | $9.46 | 194,872.0 | -5.37% |
| 2024-03 | $127.0 | $120.8 | $6.23 | 176,588.0 | +4.89% |
| 2024-02 | $121.0 | $115.0 | $5.99 | 219,403.0 | +4.65% |
| 2024-01 | $118.1 | $111.8 | $6.36 | 278,359.0 | +0.66% |
Vanguard U.S. Multifactor ETF-Aktien (VFMF) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $116.8 | $106.6 | $10.19 | 176,747.0 | +8.05% |
| 2023-11 | $106.8 | $98.72 | $8.04 | 244,075.0 | +7.61% |
| 2023-10 | $104.7 | $97.31 | $7.36 | 165,898.0 | -4.34% |
| 2023-09 | $108.3 | $101.5 | $6.82 | 85,542.0 | -3.52% |
| 2023-08 | $109.1 | $104.0 | $5.05 | 71,410.0 | -1.71% |
| 2023-07 | $109.8 | $101.2 | $8.66 | 97,519.0 | +4.78% |
| 2023-06 | $103.9 | $94.99 | $8.92 | 98,965.0 | +9.06% |
| 2023-05 | $98.80 | $94.14 | $4.66 | 161,239.0 | -2.87% |
| 2023-04 | $100.2 | $95.83 | $4.40 | 122,425.0 | -1.02% |
| 2023-03 | $105.7 | $93.53 | $12.12 | 176,719.0 | -3.75% |
| 2023-02 | $107.0 | $101.9 | $5.09 | 155,565.0 | -1.53% |
| 2023-01 | $104.6 | $97.35 | $7.21 | 179,695.0 | +5.79% |
Vanguard U.S. Multifactor ETF-Aktien (VFMF) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $105.7 | $96.95 | $8.70 | 208,182.0 | -5.86% |
| 2022-11 | $105.0 | $97.91 | $7.07 | 132,457.0 | +4.91% |
| 2022-10 | $100.3 | $87.62 | $12.73 | 220,343.0 | +14.02% |
| 2022-09 | $99.74 | $0.00 | $99.74 | 133,162.0 | -8.56% |
| 2022-08 | $102.2 | $95.84 | $6.33 | 121,998.0 | -1.82% |
| 2022-07 | $97.88 | $87.34 | $10.54 | 147,426.0 | +9.29% |
| 2022-06 | $102.8 | $88.75 | $14.09 | 122,430.0 | -11.26% |
| 2022-05 | $102.5 | $93.25 | $9.28 | 68,479.0 | +3.42% |
| 2022-04 | $106.0 | $97.46 | $8.53 | 78,939.0 | -6.29% |
| 2022-03 | $106.9 | $99.85 | $7.07 | 63,746.0 | +1.10% |
| 2022-02 | $106.2 | $97.48 | $8.71 | 164,336.0 | +0.71% |
| 2022-01 | $109.6 | $97.62 | $11.97 | 330,275.0 | -4.73% |
0.73%
Kapitalisierung:
|
Volumen (24h):