Holen Sie sich die Stockscreener-App
125.79
0.51%
0.6386
Vanguard U.S. Value Factor ETF-Aktien (VFVA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-31 | $125.8 | $124.7 | $1.12 | 10,830.0 | +0.51% |
| 2025-10-30 | $126.4 | $125.0 | $1.37 | 11,845.0 | -0.93% |
| 2025-10-29 | $127.9 | $126.3 | $1.58 | 5,451.0 | -1.24% |
| 2025-10-28 | $128.6 | $127.7 | $0.8718 | 12,923.0 | -0.54% |
| 2025-10-27 | $129.1 | $128.2 | $0.94 | 9,821.0 | +0.19% |
| 2025-10-24 | $129.0 | $128.3 | $0.6723 | 14,317.0 | +0.59% |
| 2025-10-23 | $127.8 | $126.9 | $0.9027 | 8,413.0 | +0.48% |
| 2025-10-22 | $127.8 | $126.6 | $1.28 | 7,301.0 | -0.37% |
| 2025-10-21 | $127.8 | $126.5 | $1.34 | 25,103.0 | +0.77% |
| 2025-10-20 | $126.6 | $125.3 | $1.31 | 13,124.0 | +1.33% |
| 2025-10-17 | $124.9 | $124.1 | $0.81 | 15,255.0 | +0.49% |
| 2025-10-16 | $126.3 | $123.8 | $2.50 | 6,118.0 | -1.57% |
| 2025-10-15 | $127.5 | $125.6 | $1.95 | 8,025.0 | -0.13% |
| 2025-10-14 | $126.8 | $122.9 | $3.90 | 5,942.0 | +1.49% |
| 2025-10-13 | $124.6 | $123.5 | $1.12 | 12,788.0 | +1.32% |
| 2025-10-10 | $126.8 | $122.9 | $3.94 | 12,790.0 | -3.06% |
| 2025-10-09 | $128.3 | $126.5 | $1.80 | 17,044.0 | -0.92% |
| 2025-10-08 | $128.4 | $127.6 | $0.845 | 10,655.0 | +0.18% |
| 2025-10-07 | $129.2 | $127.6 | $1.57 | 12,248.0 | -0.93% |
| 2025-10-06 | $130.0 | $128.8 | $1.27 | 8,422.0 | -0.39% |
| 2025-10-03 | $130.1 | $128.8 | $1.31 | 9,581.0 | +0.92% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $130.1 | $122.9 | $7.19 | 277,222.0 | -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% |
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% |
0.09%
0.22%
Kapitalisierung:
|
Volumen (24h):