Holen Sie sich die Stockscreener-App
128.27
1.38%
1.751
Handel nachbörslich:
128.21
-0.06
-0.05%
Vanguard U.S. Value Factor ETF-Aktien (VFVA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-22 | $128.4 | $126.6 | $1.77 | 9,657.0 | +1.38% |
| 2024-11-21 | $126.8 | $125.0 | $1.71 | 20,204.0 | +1.48% |
| 2024-11-20 | $124.7 | $123.8 | $0.8441 | 11,958.0 | +0.11% |
| 2024-11-19 | $124.7 | $123.9 | $0.87 | 12,833.0 | -0.59% |
| 2024-11-18 | $125.6 | $125.1 | $0.475 | 10,729.0 | +0.24% |
| 2024-11-15 | $126.0 | $124.6 | $1.42 | 5,244.0 | -0.42% |
| 2024-11-14 | $126.7 | $125.4 | $1.30 | 7,262.0 | -0.43% |
| 2024-11-13 | $127.0 | $126.0 | $0.9286 | 7,278.0 | -0.21% |
| 2024-11-12 | $127.6 | $126.2 | $1.35 | 8,463.0 | -1.14% |
| 2024-11-11 | $128.2 | $127.0 | $1.18 | 18,899.0 | +1.28% |
| 2024-11-08 | $126.2 | $125.6 | $0.6571 | 17,889.0 | -0.13% |
| 2024-11-07 | $127.4 | $126.0 | $1.40 | 17,721.0 | -1.02% |
| 2024-11-06 | $127.8 | $121.6 | $6.19 | 25,099.0 | +5.52% |
| 2024-11-05 | $120.9 | $119.0 | $1.89 | 7,531.0 | +1.33% |
| 2024-11-04 | $120.1 | $119.3 | $0.835 | 14,704.0 | +0.08% |
| 2024-11-01 | $120.3 | $119.2 | $1.08 | 9,287.0 | -0.18% |
| 2024-10-31 | $121.2 | $119.5 | $1.69 | 8,663.0 | -0.75% |
| 2024-10-30 | $121.7 | $119.8 | $1.87 | 8,769.0 | +0.21% |
| 2024-10-29 | $120.5 | $120.1 | $0.43 | 5,282.0 | -0.78% |
| 2024-10-28 | $121.2 | $119.6 | $1.63 | 15,378.0 | +1.33% |
| 2024-10-25 | $121.0 | $119.4 | $1.61 | 5,129.0 | -0.73% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $128.4 | $119.0 | $9.37 | 214,415.0 | +7.37% |
| 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% |
Vanguard U.S. Value Factor ETF-Aktien (VFVA) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $113.9 | $103.2 | $10.64 | 375,066.0 | +9.07% |
| 2023-11 | $103.5 | $94.87 | $8.58 | 432,994.0 | +8.32% |
| 2023-10 | $100.7 | $93.49 | $7.25 | 492,259.0 | -4.71% |
| 2023-09 | $105.0 | $98.78 | $6.24 | 301,285.0 | -3.36% |
| 2023-08 | $107.2 | $100.9 | $6.34 | 945,847.0 | -3.37% |
| 2023-07 | $107.4 | $97.37 | $10.07 | 968,703.0 | +7.55% |
| 2023-06 | $100.4 | $91.53 | $8.84 | 386,560.0 | +8.58% |
| 2023-05 | $97.00 | $90.39 | $6.61 | 1,122,588.0 | -4.91% |
| 2023-04 | $98.70 | $93.47 | $5.23 | 331,964.0 | -0.46% |
| 2023-03 | $107.2 | $90.56 | $16.64 | 943,329.0 | -7.77% |
| 2023-02 | $110.7 | $104.0 | $6.73 | 516,194.0 | -2.48% |
| 2023-01 | $107.8 | $97.59 | $10.22 | 583,123.0 | +9.27% |
Vanguard U.S. Value Factor ETF-Aktien (VFVA) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $105.6 | $96.03 | $9.56 | 700,065.0 | -6.15% |
| 2022-11 | $105.1 | $95.23 | $9.91 | 979,877.0 | +5.88% |
| 2022-10 | $99.77 | $87.85 | $11.92 | 764,207.0 | +14.35% |
| 2022-09 | $101.4 | $86.10 | $15.29 | 843,382.0 | -11.12% |
| 2022-08 | $105.7 | $97.70 | $7.97 | 894,025.0 | -1.87% |
| 2022-07 | $99.77 | $88.65 | $11.11 | 660,371.0 | +9.00% |
| 2022-06 | $106.2 | $90.28 | $15.95 | 1,468,589.0 | -12.67% |
| 2022-05 | $106.2 | $95.62 | $10.54 | 2,338,743.0 | +3.92% |
| 2022-04 | $110.3 | $100.5 | $9.81 | 400,746.0 | -5.70% |
| 2022-03 | $110.2 | $102.0 | $8.22 | 1,122,098.0 | +1.40% |
| 2022-02 | $108.6 | $99.34 | $9.26 | 558,234.0 | +0.89% |
| 2022-01 | $110.6 | $99.49 | $11.11 | 1,159,177.0 | -0.72% |
0.73%
Kapitalisierung:
|
Volumen (24h):