Holen Sie sich die Stockscreener-App
90.43
0.30%
-0.27
Handel nachbörslich:
90.50
0.07
+0.08%
Vanguard Real Estate Index Fund Etf-Aktien (VNQ) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-21 | $90.76 | $90.06 | $0.705 | 2,596,496.0 | -0.30% |
| 2025-08-20 | $91.43 | $90.44 | $0.995 | 2,927,888.0 | +0.29% |
| 2025-08-19 | $90.48 | $89.29 | $1.19 | 4,166,303.0 | +1.72% |
| 2025-08-18 | $89.82 | $88.88 | $0.94 | 2,561,700.0 | -0.85% |
| 2025-08-15 | $89.92 | $89.09 | $0.8348 | 2,397,493.0 | +0.57% |
| 2025-08-14 | $89.38 | $88.59 | $0.7872 | 3,521,978.0 | -0.71% |
| 2025-08-13 | $89.94 | $88.82 | $1.12 | 3,570,988.0 | +0.93% |
| 2025-08-12 | $88.98 | $88.08 | $0.905 | 3,225,633.0 | +0.57% |
| 2025-08-11 | $89.15 | $88.44 | $0.7101 | 2,620,558.0 | -0.66% |
| 2025-08-08 | $89.99 | $88.86 | $1.13 | 3,226,476.0 | -0.82% |
| 2025-08-07 | $90.00 | $89.24 | $0.76 | 3,342,933.0 | +0.29% |
| 2025-08-06 | $90.39 | $89.50 | $0.89 | 3,603,808.0 | -0.78% |
| 2025-08-05 | $90.33 | $89.51 | $0.825 | 3,752,074.0 | +0.46% |
| 2025-08-04 | $90.06 | $89.08 | $0.98 | 3,387,110.0 | +1.02% |
| 2025-08-01 | $90.09 | $88.29 | $1.80 | 5,393,365.0 | -0.25% |
| 2025-07-31 | $90.36 | $89.02 | $1.34 | 4,821,284.0 | -1.40% |
| 2025-07-30 | $91.83 | $89.83 | $2.00 | 4,406,164.0 | -1.42% |
| 2025-07-29 | $91.81 | $90.32 | $1.49 | 3,713,335.0 | +1.61% |
| 2025-07-28 | $91.53 | $90.19 | $1.34 | 2,550,000.0 | -1.60% |
| 2025-07-25 | $91.87 | $90.80 | $1.07 | 2,955,412.0 | +0.01% |
| 2025-07-24 | $92.13 | $91.67 | $0.46 | 3,235,812.0 | -0.35% |
| 2025-07-23 | $92.10 | $91.64 | $0.4598 | 996,606.0 | +0.20% |
Vanguard Real Estate Index Fund Etf-Aktien (VNQ) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Vanguard Real Estate Index Fund Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der VNQ-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Vanguard Real Estate Index Fund Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Vanguard Real Estate Index Fund Etf-Aktien (VNQ) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $91.43 | $88.08 | $3.35 | 52,891,299.0 | +1.45% |
| 2025-07 | $92.13 | $88.76 | $3.37 | 79,652,158.0 | +0.09% |
| 2025-06 | $91.77 | $87.18 | $4.59 | 66,988,624.0 | -0.29% |
| 2025-05 | $90.43 | $86.36 | $4.07 | 56,289,344.0 | +1.12% |
| 2025-04 | $91.28 | $76.92 | $14.36 | 97,046,829.0 | -2.44% |
| 2025-03 | $94.95 | $88.29 | $6.66 | 67,557,198.0 | -3.58% |
| 2025-02 | $93.94 | $88.92 | $5.02 | 59,244,173.0 | +3.70% |
| 2025-01 | $91.94 | $85.28 | $6.66 | 80,813,367.0 | +1.65% |
Vanguard Real Estate Index Fund Etf-Aktien (VNQ) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $97.74 | $87.44 | $10.30 | 70,108,120.0 | -10.03% |
| 2024-11 | $99.20 | $92.37 | $6.83 | 67,179,672.0 | +4.26% |
| 2024-10 | $97.80 | $93.43 | $4.37 | 73,832,966.0 | -3.36% |
| 2024-09 | $99.58 | $94.19 | $5.39 | 82,141,890.0 | +2.41% |
| 2024-08 | $95.37 | $88.27 | $7.10 | 88,306,026.0 | +5.22% |
| 2024-07 | $91.54 | $82.47 | $9.07 | 73,834,379.0 | +7.94% |
| 2024-06 | $85.45 | $82.10 | $3.36 | 58,253,766.0 | +0.62% |
| 2024-05 | $85.42 | $79.37 | $6.05 | 80,726,843.0 | +4.56% |
| 2024-04 | $86.74 | $78.27 | $8.47 | 111,515,871.0 | -7.94% |
| 2024-03 | $88.07 | $83.69 | $4.38 | 87,175,696.0 | +1.09% |
| 2024-02 | $86.00 | $81.54 | $4.46 | 106,379,540.0 | +1.98% |
| 2024-01 | $89.26 | $83.73 | $5.53 | 99,265,763.0 | -5.06% |
Vanguard Real Estate Index Fund Etf-Aktien (VNQ) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $90.09 | $81.42 | $8.67 | 106,852,964.0 | +8.11% |
| 2023-11 | $81.93 | $72.53 | $9.40 | 104,568,802.0 | +12.08% |
| 2023-10 | $77.28 | $70.61 | $6.67 | 140,412,253.0 | -3.62% |
| 2023-09 | $83.17 | $74.85 | $8.32 | 86,529,811.0 | -8.16% |
| 2023-08 | $85.42 | $79.04 | $6.38 | 89,567,828.0 | -3.38% |
| 2023-07 | $87.32 | $82.36 | $4.96 | 107,287,263.0 | +2.03% |
| 2023-06 | $84.68 | $79.15 | $5.53 | 89,765,902.0 | +4.45% |
| 2023-05 | $83.62 | $77.81 | $5.81 | 103,996,459.0 | -3.96% |
| 2023-04 | $83.98 | $80.29 | $3.69 | 99,969,887.0 | +0.31% |
| 2023-03 | $87.41 | $76.22 | $11.19 | 165,532,410.0 | -3.13% |
| 2023-02 | $94.53 | $85.27 | $9.26 | 93,675,745.0 | -5.86% |
| 2023-01 | $91.17 | $81.66 | $9.51 | 106,900,150.0 | +10.40% |
0.38%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):