Holen Sie sich die Stockscreener-App
144.93
0.43%
0.626
Handel nachbörslich:
145.04
0.114
+0.08%
Vanguard U.S. Value Factor ETF-Aktien (VFVA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-06 | $145.5 | $144.8 | $0.70 | 4,781.0 | +0.43% |
| 2026-05-05 | $144.7 | $143.7 | $0.9766 | 4,148.0 | +0.69% |
| 2026-05-04 | $145.1 | $142.9 | $2.22 | 8,396.0 | -0.94% |
| 2026-05-01 | $145.0 | $144.4 | $0.648 | 10,164.0 | +0.25% |
| 2026-04-30 | $144.4 | $142.3 | $2.06 | 4,962.0 | +1.38% |
| 2026-04-29 | $143.2 | $142.1 | $1.18 | 7,607.0 | -0.61% |
| 2026-04-28 | $143.5 | $143.0 | $0.46 | 8,312.0 | +0.27% |
| 2026-04-27 | $143.8 | $142.2 | $1.61 | 8,986.0 | +0.32% |
| 2026-04-24 | $142.5 | $141.6 | $0.92 | 5,009.0 | +0.02% |
| 2026-04-23 | $142.7 | $141.7 | $0.98 | 8,491.0 | -0.50% |
| 2026-04-22 | $144.0 | $142.6 | $1.33 | 8,478.0 | -0.07% |
| 2026-04-21 | $145.4 | $143.0 | $2.40 | 8,998.0 | -0.58% |
| 2026-04-20 | $144.2 | $142.6 | $1.63 | 8,530.0 | +0.54% |
| 2026-04-17 | $144.3 | $141.8 | $2.53 | 8,205.0 | +1.76% |
| 2026-04-16 | $141.2 | $140.2 | $1.09 | 5,585.0 | +0.46% |
| 2026-04-15 | $140.4 | $139.7 | $0.6512 | 8,832.0 | +0.43% |
| 2026-04-14 | $139.9 | $139.0 | $0.885 | 9,665.0 | +0.38% |
| 2026-04-13 | $139.0 | $136.6 | $2.35 | 7,335.0 | +1.36% |
| 2026-04-10 | $138.7 | $137.1 | $1.63 | 3,783.0 | -1.06% |
| 2026-04-09 | $138.7 | $137.2 | $1.45 | 6,646.0 | +0.30% |
| 2026-04-08 | $138.9 | $137.9 | $0.975 | 11,718.0 | +1.82% |
| 2026-04-07 | $135.9 | $135.3 | $0.635 | 4,564.0 | -0.17% |
Vanguard U.S. Value Factor ETF-Aktien (VFVA) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Vanguard U.S. Value Factor ETF-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der VFVA-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Vanguard U.S. Value Factor ETF-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Vanguard U.S. Value Factor ETF-Aktien (VFVA) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $145.5 | $142.9 | $2.61 | 32,270.0 | +0.43% |
| 2026-04 | $145.4 | $133.5 | $11.89 | 164,150.0 | +7.21% |
| 2026-03 | $141.7 | $131.8 | $9.91 | 412,430.0 | -4.71% |
| 2026-02 | $144.8 | $137.9 | $6.90 | 271,701.0 | +1.97% |
| 2026-01 | $140.3 | $132.2 | $8.16 | 288,785.0 | +4.33% |
Vanguard U.S. Value Factor ETF-Aktien (VFVA) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $136.4 | $129.9 | $6.53 | 291,960.0 | +2.36% |
| 2025-11 | $131.0 | $122.5 | $8.41 | 135,835.0 | +3.92% |
| 2025-10 | $130.1 | $122.9 | $7.19 | 266,392.0 | -1.37% |
| 2025-09 | $130.3 | $126.2 | $4.12 | 402,438.0 | -0.56% |
| 2025-08 | $128.8 | $115.6 | $13.18 | 704,077.0 | +8.49% |
| 2025-07 | $124.4 | $118.1 | $6.36 | 201,383.0 | -0.07% |
| 2025-06 | $119.0 | $112.2 | $6.79 | 373,373.0 | +4.13% |
| 2025-05 | $117.4 | $107.1 | $10.34 | 695,291.0 | +5.69% |
| 2025-04 | $115.5 | $96.08 | $19.39 | 1,913,389.0 | -5.71% |
| 2025-03 | $120.1 | $111.4 | $8.70 | 400,185.0 | -4.47% |
| 2025-02 | $123.0 | $118.1 | $4.81 | 331,969.0 | -2.63% |
| 2025-01 | $124.8 | $116.9 | $7.97 | 489,642.0 | +3.54% |
Vanguard U.S. Value Factor ETF-Aktien (VFVA) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $129.2 | $116.7 | $12.51 | 300,398.0 | -8.69% |
| 2024-11 | $130.8 | $119.0 | $11.80 | 252,702.0 | +7.94% |
| 2024-10 | $123.4 | $118.6 | $4.78 | 219,365.0 | -0.89% |
| 2024-09 | $121.8 | $112.0 | $9.82 | 330,268.0 | -0.28% |
| 2024-08 | $123.0 | $109.9 | $13.09 | 537,281.0 | -1.45% |
| 2024-07 | $124.4 | $111.0 | $13.36 | 837,375.0 | +8.48% |
| 2024-06 | $117.0 | $110.5 | $6.45 | 290,059.0 | -2.84% |
| 2024-05 | $118.4 | $111.9 | $6.50 | 206,903.0 | +3.65% |
| 2024-04 | $119.5 | $110.6 | $8.89 | 349,692.0 | -5.92% |
| 2024-03 | $119.5 | $111.8 | $7.64 | 279,683.0 | +6.01% |
| 2024-02 | $113.0 | $108.7 | $4.37 | 395,758.0 | +0.79% |
| 2024-01 | $113.9 | $107.7 | $6.27 | 517,162.0 | -0.87% |
0.69%
Kapitalisierung:
|
Volumen (24h):