Holen Sie sich die Stockscreener-App
178.15
0.28%
0.504
Vanguard U.S. Multifactor ETF-Aktien (VFMF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07-06 | $178.5 | $177.7 | $0.82 | 29,686.0 | +0.28% |
| 2026-07-02 | $179.0 | $176.4 | $2.60 | 30,122.0 | +0.05% |
| 2026-07-01 | $178.5 | $176.6 | $1.94 | 15,911.0 | +0.34% |
| 2026-06-30 | $177.7 | $176.9 | $0.8731 | 28,026.0 | -0.40% |
| 2026-06-29 | $177.7 | $176.7 | $1.02 | 26,431.0 | +0.27% |
| 2026-06-26 | $177.5 | $175.5 | $2.03 | 32,121.0 | +0.54% |
| 2026-06-25 | $177.5 | $176.0 | $1.54 | 31,175.0 | +0.45% |
| 2026-06-24 | $176.5 | $174.2 | $2.28 | 65,254.0 | +0.02% |
| 2026-06-23 | $175.8 | $174.0 | $1.84 | 27,457.0 | -0.10% |
| 2026-06-22 | $175.9 | $174.8 | $1.11 | 55,361.0 | +0.60% |
| 2026-06-18 | $175.7 | $174.2 | $1.46 | 13,348.0 | +0.29% |
| 2026-06-17 | $177.0 | $173.6 | $3.34 | 18,676.0 | -1.12% |
| 2026-06-16 | $177.4 | $176.0 | $1.38 | 18,056.0 | +0.02% |
| 2026-06-15 | $178.2 | $176.0 | $2.22 | 29,858.0 | -0.47% |
| 2026-06-12 | $177.5 | $175.7 | $1.87 | 18,204.0 | +0.90% |
| 2026-06-11 | $175.7 | $173.1 | $2.56 | 16,300.0 | +1.57% |
| 2026-06-10 | $174.8 | $172.5 | $2.31 | 23,094.0 | -0.79% |
| 2026-06-09 | $174.7 | $171.4 | $3.25 | 16,202.0 | +0.75% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07 | $179.0 | $176.4 | $2.60 | 105,405.0 | +0.67% |
| 2026-06 | $178.2 | $171.0 | $7.20 | 540,976.0 | +3.10% |
| 2026-05 | $172.6 | $166.5 | $6.08 | 390,381.0 | +1.90% |
| 2026-04 | $175.5 | $154.1 | $21.41 | 371,652.0 | +8.63% |
| 2026-03 | $163.4 | $151.4 | $11.98 | 351,381.0 | -4.44% |
| 2026-02 | $164.9 | $157.0 | $7.96 | 492,916.0 | +2.92% |
| 2026-01 | $159.1 | $150.4 | $8.68 | 572,473.0 | +4.61% |
Vanguard U.S. Multifactor ETF-Aktien (VFMF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $154.1 | $147.6 | $6.57 | 262,208.0 | +2.32% |
| 2025-11 | $149.2 | $140.2 | $9.01 | 199,540.0 | +3.73% |
| 2025-10 | $146.4 | $139.3 | $7.13 | 402,043.0 | -0.64% |
| 2025-09 | $146.5 | $140.8 | $5.66 | 315,497.0 | +1.67% |
| 2025-08 | $142.8 | $131.7 | $11.06 | 114,936.0 | +5.72% |
| 2025-07 | $137.4 | $133.3 | $4.14 | 132,118.0 | -0.21% |
| 2025-06 | $134.7 | $129.4 | $5.29 | 189,284.0 | +3.17% |
| 2025-05 | $132.4 | $123.6 | $8.81 | 158,639.0 | +5.49% |
| 2025-04 | $128.4 | $109.5 | $18.95 | 528,769.0 | -2.16% |
| 2025-03 | $134.3 | $122.3 | $12.02 | 252,987.0 | -5.39% |
| 2025-02 | $137.9 | $131.7 | $6.21 | 327,135.0 | -2.08% |
| 2025-01 | $138.3 | $128.3 | $10.08 | 300,790.0 | +4.41% |
Vanguard U.S. Multifactor ETF-Aktien (VFMF) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $141.2 | $129.4 | $11.80 | 229,736.0 | -7.34% |
| 2024-11 | $142.2 | $129.7 | $12.46 | 217,774.0 | +8.56% |
| 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% |
0.12%
Kapitalisierung:
|
Volumen (24h):