Holen Sie sich die Stockscreener-App
108.66
2.12%
2.26
Handel nachbörslich:
107.50
-1.16
-1.07%
Vanguard S P Small Cap 600 Etf-Aktien (VIOO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-05 | $108.7 | $106.1 | $2.53 | 84,928.0 | +2.12% |
| 2024-11-04 | $107.1 | $105.4 | $1.68 | 61,396.0 | +0.61% |
| 2024-11-01 | $106.8 | $105.6 | $1.19 | 66,889.0 | +0.29% |
| 2024-10-31 | $107.3 | $105.4 | $1.89 | 68,859.0 | -1.64% |
| 2024-10-30 | $108.6 | $106.9 | $1.62 | 83,641.0 | +0.05% |
| 2024-10-29 | $107.2 | $106.3 | $0.8872 | 110,403.0 | -0.33% |
| 2024-10-28 | $107.8 | $106.6 | $1.28 | 66,663.0 | +1.58% |
| 2024-10-25 | $107.3 | $105.8 | $1.54 | 50,598.0 | -0.62% |
| 2024-10-24 | $106.6 | $105.8 | $0.86 | 92,756.0 | +0.40% |
| 2024-10-23 | $106.8 | $105.3 | $1.52 | 51,442.0 | -0.76% |
| 2024-10-22 | $107.2 | $106.6 | $0.5997 | 46,336.0 | -0.58% |
| 2024-10-21 | $109.4 | $107.4 | $2.02 | 55,442.0 | -1.63% |
| 2024-10-18 | $110.0 | $109.3 | $0.7305 | 77,333.0 | -0.42% |
| 2024-10-17 | $110.0 | $109.1 | $0.88 | 139,629.0 | -0.07% |
| 2024-10-16 | $110.2 | $109.1 | $1.17 | 74,039.0 | +1.27% |
| 2024-10-15 | $109.7 | $108.0 | $1.68 | 71,720.0 | +0.25% |
| 2024-10-14 | $108.3 | $107.1 | $1.15 | 54,165.0 | +0.68% |
| 2024-10-11 | $107.6 | $105.7 | $1.89 | 70,801.0 | +1.82% |
| 2024-10-10 | $105.6 | $104.8 | $0.81 | 157,544.0 | -0.82% |
| 2024-10-09 | $107.1 | $105.7 | $1.37 | 79,361.0 | +0.39% |
| 2024-10-08 | $106.4 | $105.7 | $0.77 | 64,724.0 | -0.21% |
Vanguard S P Small Cap 600 Etf-Aktien (VIOO) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Vanguard S P Small Cap 600 Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der VIOO-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Vanguard S P Small Cap 600 Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Vanguard S P Small Cap 600 Etf-Aktien (VIOO) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $108.7 | $105.4 | $3.26 | 298,141.0 | +3.04% |
| 2024-10 | $110.2 | $104.8 | $5.43 | 1,814,746.0 | -2.52% |
| 2024-09 | $109.2 | $99.13 | $10.06 | 2,110,914.0 | +0.73% |
| 2024-08 | $109.6 | $96.76 | $12.88 | 2,628,011.0 | -1.55% |
| 2024-07 | $111.2 | $97.00 | $14.25 | 3,038,020.0 | +11.08% |
| 2024-06 | $101.5 | $95.75 | $5.74 | 1,420,452.0 | -2.38% |
| 2024-05 | $102.4 | $95.87 | $6.56 | 1,474,853.0 | +5.05% |
| 2024-04 | $101.7 | $93.54 | $8.20 | 2,106,991.0 | -5.66% |
| 2024-03 | $102.0 | $96.00 | $6.03 | 2,331,460.0 | +3.22% |
| 2024-02 | $99.51 | $93.67 | $5.84 | 2,089,151.0 | +3.36% |
| 2024-01 | $99.49 | $92.93 | $6.56 | 3,336,497.0 | -4.09% |
Vanguard S P Small Cap 600 Etf-Aktien (VIOO) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $101.2 | $88.54 | $12.63 | 3,860,633.0 | +11.17% |
| 2023-11 | $90.84 | $81.55 | $9.29 | 3,006,252.0 | +8.41% |
| 2023-10 | $87.70 | $80.90 | $6.80 | 2,526,297.0 | -5.84% |
| 2023-09 | $94.30 | $86.02 | $8.28 | 1,642,829.0 | -5.95% |
| 2023-08 | $96.57 | $89.67 | $6.90 | 2,271,318.0 | -4.12% |
| 2023-07 | $96.99 | $88.92 | $8.07 | 1,649,807.0 | +5.47% |
| 2023-06 | $92.56 | $84.54 | $8.02 | 1,744,060.0 | +8.18% |
| 2023-05 | $88.20 | $83.00 | $5.20 | 2,916,337.0 | -1.64% |
| 2023-04 | $89.40 | $84.02 | $5.38 | 3,134,558.0 | -2.74% |
| 2023-03 | $95.52 | $83.50 | $12.02 | 2,551,911.0 | -5.27% |
| 2023-02 | $99.08 | $92.76 | $6.32 | 1,509,834.0 | -1.25% |
| 2023-01 | $94.94 | $85.91 | $9.03 | 1,810,800.0 | +9.53% |
Vanguard S P Small Cap 600 Etf-Aktien (VIOO) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $95.11 | $84.95 | $10.15 | 3,061,506.0 | -8.09% |
| 2022-11 | $94.70 | $86.25 | $8.45 | 1,795,364.0 | +3.92% |
| 2022-10 | $91.03 | $80.45 | $10.57 | 2,567,104.0 | +12.38% |
| 2022-09 | $91.51 | $80.00 | $11.51 | 2,991,264.0 | -9.84% |
| 2022-08 | $98.45 | $89.47 | $8.98 | 2,773,278.0 | -4.37% |
| 2022-07 | $93.75 | $82.89 | $10.86 | 3,767,114.0 | +10.14% |
| 2022-06 | $95.33 | $81.56 | $13.78 | 4,542,546.0 | -8.57% |
| 2022-05 | $95.39 | $85.69 | $9.70 | 3,467,050.0 | +1.89% |
| 2022-04 | $100.4 | $91.19 | $9.18 | 1,746,272.0 | -7.84% |
| 2022-03 | $102.1 | $94.92 | $7.22 | 1,544,486.0 | +0.26% |
| 2022-02 | $100.0 | $92.30 | $7.73 | 1,611,644.0 | +1.45% |
| 2022-01 | $107.5 | $92.35 | $15.15 | 3,270,668.0 | -7.34% |
1.06%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):