Holen Sie sich die Stockscreener-App
148.04
0.10%
0.155
Handel nachbörslich:
148.04
Vanguard U.S. Value Factor ETF-Aktien (VFVA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-06-16 | $148.8 | $147.9 | $0.815 | 6,684.0 | +0.10% |
| 2026-06-15 | $150.0 | $147.9 | $2.11 | 5,327.0 | -0.85% |
| 2026-06-12 | $149.6 | $148.0 | $1.59 | 6,926.0 | +0.91% |
| 2026-06-11 | $147.9 | $146.0 | $1.91 | 16,421.0 | +0.95% |
| 2026-06-10 | $147.9 | $146.4 | $1.52 | 43,741.0 | -0.37% |
| 2026-06-09 | $147.8 | $145.8 | $1.99 | 3,998.0 | +0.81% |
| 2026-06-08 | $146.4 | $145.7 | $0.6889 | 4,038.0 | -0.06% |
| 2026-06-05 | $146.8 | $145.6 | $1.13 | 11,876.0 | -0.53% |
| 2026-06-04 | $147.1 | $145.7 | $1.38 | 7,506.0 | +1.37% |
| 2026-06-03 | $145.8 | $144.6 | $1.17 | 9,763.0 | -1.33% |
| 2026-06-02 | $146.8 | $146.3 | $0.52 | 4,443.0 | -0.19% |
| 2026-06-01 | $147.0 | $145.9 | $1.09 | 4,056.0 | +0.50% |
| 2026-05-29 | $146.7 | $145.7 | $1.03 | 5,956.0 | +0.13% |
| 2026-05-28 | $146.1 | $145.0 | $1.14 | 10,116.0 | +0.58% |
| 2026-05-27 | $146.5 | $144.5 | $2.02 | 4,872.0 | +0.25% |
| 2026-05-26 | $145.1 | $144.4 | $0.7362 | 9,872.0 | +0.16% |
| 2026-05-22 | $144.9 | $144.0 | $0.89 | 6,052.0 | +0.89% |
| 2026-05-21 | $143.5 | $141.9 | $1.65 | 6,337.0 | +0.22% |
| 2026-05-20 | $143.0 | $141.5 | $1.47 | 9,706.0 | +1.31% |
| 2026-05-19 | $142.2 | $140.6 | $1.57 | 14,840.0 | -0.43% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $150.0 | $144.6 | $5.36 | 131,463.0 | +1.30% |
| 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% |
0.10%
0.22%
Kapitalisierung:
|
Volumen (24h):