Holen Sie sich die Stockscreener-App
160.59
1.18%
-1.9174
Handel nachbörslich:
160.59
-0.002
-0.00%
Vanguard U.S. Value Factor ETF-Aktien (VFVA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08-17 | $162.2 | $160.6 | $1.66 | 16,230.0 | -1.18% |
| 2026-08-14 | $163.1 | $162.3 | $0.80 | 24,317.0 | +0.02% |
| 2026-08-13 | $162.5 | $160.6 | $1.86 | 49,883.0 | +1.28% |
| 2026-08-12 | $160.8 | $159.5 | $1.32 | 22,514.0 | -0.26% |
| 2026-08-11 | $161.4 | $160.0 | $1.39 | 17,710.0 | +0.25% |
| 2026-08-10 | $160.7 | $159.2 | $1.50 | 12,005.0 | +0.03% |
| 2026-08-07 | $160.7 | $159.4 | $1.25 | 23,533.0 | +0.91% |
| 2026-08-06 | $159.5 | $158.9 | $0.625 | 10,069.0 | -0.51% |
| 2026-08-05 | $161.6 | $159.5 | $2.10 | 19,104.0 | -0.62% |
| 2026-08-04 | $160.9 | $158.5 | $2.39 | 25,035.0 | +1.02% |
| 2026-08-03 | $159.7 | $158.0 | $1.71 | 44,461.0 | +1.32% |
| 2026-07-31 | $157.1 | $155.6 | $1.50 | 12,885.0 | -0.15% |
| 2026-07-30 | $158.0 | $155.4 | $2.57 | 27,035.0 | -0.89% |
| 2026-07-29 | $160.2 | $158.7 | $1.47 | 18,941.0 | -0.26% |
| 2026-07-28 | $159.3 | $157.1 | $2.17 | 22,576.0 | +1.95% |
| 2026-07-27 | $156.5 | $155.0 | $1.45 | 23,293.0 | +1.20% |
| 2026-07-24 | $154.9 | $153.3 | $1.64 | 7,501.0 | +1.51% |
| 2026-07-23 | $152.7 | $151.4 | $1.32 | 10,602.0 | -1.12% |
| 2026-07-22 | $154.7 | $153.3 | $1.34 | 15,877.0 | -0.22% |
| 2026-07-21 | $154.9 | $153.3 | $1.66 | 25,885.0 | +0.34% |
| 2026-07-20 | $154.2 | $153.3 | $0.88 | 11,908.0 | -0.47% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $163.1 | $158.0 | $5.09 | 281,091.0 | +2.26% |
| 2026-07 | $160.2 | $148.4 | $11.77 | 341,031.0 | +5.80% |
| 2026-06 | $150.1 | $144.6 | $5.48 | 207,607.0 | +1.56% |
| 2026-05 | $146.7 | $140.3 | $6.45 | 154,518.0 | +1.27% |
| 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% |
0.53%
Kapitalisierung:
|
Volumen (24h):