Holen Sie sich die Stockscreener-App
85.60
0.27%
-0.23
Handel nachbörslich:
85.63
0.03
+0.04%
Vanguard Russell 1000 Value Index Etf-Aktien (VONV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-11 | $86.21 | $85.51 | $0.70 | 393,896.0 | -0.27% |
| 2025-08-08 | $86.05 | $85.60 | $0.4497 | 2,075,123.0 | +0.49% |
| 2025-08-07 | $86.08 | $85.14 | $0.94 | 1,872,017.0 | +0.00% |
| 2025-08-06 | $85.63 | $85.17 | $0.4605 | 1,472,046.0 | -0.01% |
| 2025-08-05 | $85.70 | $85.07 | $0.6302 | 1,168,734.0 | -0.11% |
| 2025-08-04 | $85.52 | $84.93 | $0.585 | 702,466.0 | +1.14% |
| 2025-08-01 | $85.27 | $84.12 | $1.14 | 458,180.0 | -1.46% |
| 2025-07-31 | $86.66 | $85.60 | $1.06 | 604,579.0 | -0.82% |
| 2025-07-30 | $87.14 | $86.11 | $1.03 | 460,582.0 | -0.48% |
| 2025-07-29 | $87.17 | $86.77 | $0.40 | 366,079.0 | -0.10% |
| 2025-07-28 | $87.43 | $86.87 | $0.56 | 1,675,348.0 | -0.45% |
| 2025-07-25 | $87.45 | $86.82 | $0.63 | 952,901.0 | +0.38% |
| 2025-07-24 | $87.45 | $87.03 | $0.4234 | 777,842.0 | -0.30% |
| 2025-07-23 | $87.34 | $87.16 | $0.1793 | 168,133.0 | +0.70% |
| 2025-07-22 | $86.77 | $85.94 | $0.83 | 1,846,619.0 | +0.91% |
| 2025-07-21 | $86.51 | $85.92 | $0.595 | 292,548.0 | -0.03% |
| 2025-07-18 | $86.31 | $85.77 | $0.54 | 491,479.0 | -0.08% |
| 2025-07-17 | $86.08 | $85.37 | $0.71 | 439,154.0 | +0.61% |
| 2025-07-16 | $85.60 | $84.65 | $0.95 | 348,804.0 | +0.39% |
| 2025-07-15 | $86.44 | $85.17 | $1.27 | 676,571.0 | -1.22% |
Vanguard Russell 1000 Value Index Etf-Aktien (VONV) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Vanguard Russell 1000 Value Index Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der VONV-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Vanguard Russell 1000 Value Index Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Vanguard Russell 1000 Value Index Etf-Aktien (VONV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $86.21 | $84.12 | $2.08 | 8,536,358.0 | -0.23% |
| 2025-07 | $87.45 | $84.65 | $2.80 | 16,203,769.0 | +0.69% |
| 2025-06 | $85.34 | $81.94 | $3.41 | 11,600,909.0 | +2.90% |
| 2025-05 | $84.06 | $79.60 | $4.46 | 10,660,896.0 | +3.64% |
| 2025-04 | $83.17 | $71.68 | $11.49 | 25,196,502.0 | -3.20% |
| 2025-03 | $85.86 | $79.99 | $5.87 | 21,156,971.0 | -3.29% |
| 2025-02 | $86.21 | $83.49 | $2.72 | 15,643,506.0 | +0.54% |
| 2025-01 | $85.79 | $80.27 | $5.52 | 11,484,800.0 | +4.48% |
Vanguard Russell 1000 Value Index Etf-Aktien (VONV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $87.76 | $80.50 | $7.26 | 13,540,220.0 | -7.53% |
| 2024-11 | $87.97 | $82.05 | $5.92 | 7,170,973.0 | +6.42% |
| 2024-10 | $85.04 | $82.30 | $2.74 | 9,473,269.0 | -1.12% |
| 2024-09 | $83.53 | $79.15 | $4.38 | 6,172,250.0 | +0.88% |
| 2024-08 | $82.65 | $76.04 | $6.61 | 7,612,868.0 | +2.71% |
| 2024-07 | $81.09 | $75.83 | $5.26 | 6,389,367.0 | +5.03% |
| 2024-06 | $78.02 | $75.72 | $2.30 | 8,483,460.0 | -1.49% |
| 2024-05 | $78.77 | $74.94 | $3.83 | 5,567,326.0 | +3.24% |
| 2024-04 | $78.71 | $74.11 | $4.60 | 7,053,186.0 | -4.26% |
| 2024-03 | $78.81 | $75.06 | $3.75 | 7,420,626.0 | +4.59% |
| 2024-02 | $75.44 | $72.12 | $3.32 | 5,979,496.0 | +3.64% |
| 2024-01 | $73.44 | $70.65 | $2.79 | 12,057,248.0 | +0.01% |
Vanguard Russell 1000 Value Index Etf-Aktien (VONV) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $72.83 | $69.00 | $3.83 | 15,240,841.0 | +4.93% |
| 2023-11 | $69.18 | $64.13 | $5.05 | 17,372,732.0 | +7.55% |
| 2023-10 | $67.25 | $62.92 | $4.33 | 17,344,581.0 | -3.57% |
| 2023-09 | $70.32 | $66.15 | $4.17 | 8,101,849.0 | -4.38% |
| 2023-08 | $71.61 | $68.16 | $3.45 | 7,980,904.0 | -2.72% |
| 2023-07 | $72.02 | $67.94 | $4.08 | 6,926,318.0 | +3.54% |
| 2023-06 | $69.49 | $65.03 | $4.46 | 9,706,542.0 | +6.04% |
| 2023-05 | $68.18 | $64.83 | $3.35 | 9,012,651.0 | -3.85% |
| 2023-04 | $68.19 | $65.92 | $2.27 | 7,759,993.0 | +1.60% |
| 2023-03 | $69.03 | $63.09 | $5.94 | 8,744,967.0 | -0.92% |
| 2023-02 | $71.10 | $67.15 | $3.95 | 7,889,729.0 | -3.62% |
| 2023-01 | $70.04 | $66.00 | $4.04 | 16,911,876.0 | +5.08% |
0.20%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):