Holen Sie sich die Stockscreener-App
83.72
1.00%
0.83
Vanguard Russell 1000 Value Index Etf-Aktien (VONV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-06 | $83.90 | $83.43 | $0.47 | 268,085.0 | +1.00% |
| 2025-06-05 | $83.32 | $82.73 | $0.59 | 353,130.0 | -0.22% |
| 2025-06-04 | $83.60 | $83.07 | $0.53 | 986,150.0 | -0.40% |
| 2025-06-03 | $83.48 | $82.62 | $0.855 | 264,586.0 | +0.58% |
| 2025-06-02 | $82.95 | $81.94 | $1.02 | 310,215.0 | +0.13% |
| 2025-05-30 | $83.02 | $82.14 | $0.8799 | 304,191.0 | +0.06% |
| 2025-05-29 | $82.80 | $82.14 | $0.66 | 304,918.0 | +0.44% |
| 2025-05-28 | $83.16 | $82.34 | $0.82 | 252,170.0 | -0.81% |
| 2025-05-27 | $83.13 | $82.23 | $0.90 | 611,485.0 | +1.63% |
| 2025-05-23 | $81.97 | $81.12 | $0.85 | 427,967.0 | -0.26% |
| 2025-05-22 | $82.33 | $81.50 | $0.83 | 483,015.0 | -0.29% |
| 2025-05-21 | $83.35 | $82.14 | $1.21 | 431,316.0 | -1.93% |
| 2025-05-20 | $84.06 | $83.50 | $0.5598 | 302,858.0 | -0.17% |
| 2025-05-19 | $84.04 | $83.22 | $0.8208 | 287,818.0 | +0.11% |
| 2025-05-16 | $83.86 | $82.92 | $0.9393 | 496,180.0 | +0.87% |
| 2025-05-15 | $83.14 | $82.16 | $0.9849 | 443,653.0 | +1.11% |
| 2025-05-14 | $82.76 | $82.11 | $0.65 | 330,798.0 | -0.69% |
| 2025-05-13 | $83.15 | $82.76 | $0.3898 | 991,385.0 | -0.19% |
| 2025-05-12 | $83.13 | $82.49 | $0.64 | 560,799.0 | +2.10% |
| 2025-05-09 | $81.49 | $81.05 | $0.44 | 398,183.0 | -0.04% |
| 2025-05-08 | $82.02 | $80.98 | $1.03 | 1,442,511.0 | +0.66% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $83.90 | $81.94 | $1.97 | 2,450,251.0 | +1.10% |
| 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% |
0.99%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):