Holen Sie sich die Stockscreener-App
130.39
0.40%
0.5167
Handel nachbörslich:
129.90
-0.4949
-0.38%
Vanguard U.S. Multifactor ETF-Aktien (VFMF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-09-30 | $130.4 | $129.4 | $0.9549 | 7,070.0 | +0.40% |
| 2024-09-27 | $130.8 | $129.8 | $1.01 | 6,135.0 | +0.41% |
| 2024-09-26 | $129.7 | $129.3 | $0.435 | 5,491.0 | +0.56% |
| 2024-09-25 | $130.0 | $128.6 | $1.33 | 7,299.0 | -1.11% |
| 2024-09-24 | $130.7 | $130.0 | $0.69 | 12,485.0 | -0.15% |
| 2024-09-23 | $130.9 | $129.7 | $1.22 | 8,930.0 | +0.20% |
| 2024-09-20 | $130.4 | $129.6 | $0.77 | 4,841.0 | -0.76% |
| 2024-09-19 | $131.3 | $130.0 | $1.25 | 6,163.0 | +1.61% |
| 2024-09-18 | $130.6 | $128.4 | $2.20 | 10,060.0 | +0.04% |
| 2024-09-17 | $129.7 | $128.5 | $1.21 | 8,738.0 | +0.52% |
| 2024-09-16 | $128.2 | $127.4 | $0.845 | 4,803.0 | +0.86% |
| 2024-09-13 | $127.2 | $125.8 | $1.38 | 51,977.0 | +1.78% |
| 2024-09-12 | $125.1 | $124.7 | $0.4532 | 4,894.0 | +0.81% |
| 2024-09-11 | $123.9 | $121.4 | $2.51 | 8,776.0 | +0.02% |
| 2024-09-10 | $124.6 | $122.7 | $1.93 | 7,554.0 | -0.36% |
| 2024-09-09 | $125.0 | $124.1 | $0.928 | 4,578.0 | +0.34% |
| 2024-09-06 | $125.5 | $123.8 | $1.68 | 10,758.0 | -1.51% |
| 2024-09-05 | $127.0 | $125.7 | $1.29 | 5,916.0 | -0.87% |
| 2024-09-04 | $127.5 | $126.8 | $0.67 | 4,604.0 | -0.27% |
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 |
|---|---|---|---|---|---|
| 2024-09 | $131.3 | $121.4 | $9.88 | 200,227.0 | -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% |
0.36%
0.35%
Kapitalisierung:
|
Volumen (24h):