Holen Sie sich die Stockscreener-App
89.45
0.12%
-0.11
Handel nachbörslich:
89.43
-0.02
-0.02%
Vanguard Real Estate Index Fund Etf-Aktien (VNQ) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $90.27 | $89.23 | $1.04 | 3,838,309.0 | -0.12% |
| 2025-12-11 | $89.92 | $89.26 | $0.66 | 5,196,921.0 | +0.44% |
| 2025-12-10 | $89.81 | $89.01 | $0.80 | 4,606,630.0 | +0.36% |
| 2025-12-09 | $89.98 | $88.82 | $1.16 | 4,183,626.0 | -0.38% |
| 2025-12-08 | $89.92 | $89.15 | $0.77 | 3,964,059.0 | -0.77% |
| 2025-12-05 | $90.35 | $89.72 | $0.63 | 3,851,892.0 | -0.11% |
| 2025-12-04 | $90.59 | $89.86 | $0.725 | 4,831,344.0 | -0.24% |
| 2025-12-03 | $90.42 | $89.81 | $0.6149 | 3,354,150.0 | +0.26% |
| 2025-12-02 | $90.64 | $89.68 | $0.96 | 2,724,301.0 | -0.35% |
| 2025-12-01 | $90.81 | $90.22 | $0.585 | 3,111,242.0 | -1.15% |
| 2025-11-28 | $91.60 | $90.93 | $0.67 | 1,621,059.0 | +0.33% |
| 2025-11-26 | $91.57 | $90.39 | $1.18 | 3,288,988.0 | +0.44% |
| 2025-11-25 | $91.03 | $90.05 | $0.985 | 4,216,372.0 | +0.92% |
| 2025-11-24 | $89.94 | $89.09 | $0.85 | 3,320,085.0 | +0.27% |
| 2025-11-21 | $89.89 | $88.38 | $1.52 | 5,737,754.0 | +1.62% |
| 2025-11-20 | $89.57 | $88.11 | $1.46 | 5,290,749.0 | -0.42% |
| 2025-11-19 | $89.30 | $88.22 | $1.08 | 3,893,695.0 | -0.78% |
| 2025-11-18 | $89.47 | $88.57 | $0.895 | 4,252,213.0 | +0.41% |
| 2025-11-17 | $89.85 | $88.60 | $1.25 | 4,055,396.0 | -0.83% |
| 2025-11-14 | $89.74 | $89.10 | $0.64 | 3,653,111.0 | +0.21% |
| 2025-11-13 | $90.41 | $89.25 | $1.15 | 3,731,777.0 | -1.23% |
| 2025-11-12 | $91.17 | $90.48 | $0.69 | 3,630,564.0 | -0.75% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $90.81 | $88.82 | $1.99 | 43,500,783.0 | -2.07% |
| 2025-11 | $91.60 | $87.86 | $3.74 | 73,466,277.0 | +2.42% |
| 2025-10 | $92.93 | $88.08 | $4.85 | 79,258,927.0 | -2.45% |
| 2025-09 | $93.58 | $90.06 | $3.52 | 67,615,975.0 | -0.89% |
| 2025-08 | $92.61 | $88.08 | $4.53 | 65,512,392.0 | +3.48% |
| 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% |
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):