Holen Sie sich die Stockscreener-App
189.81
0.57%
-1.08
Vanguard S P 500 Value Etf-Aktien (VOOV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-01-31 | $191.7 | $189.5 | $2.15 | 96,526.0 | -0.57% |
| 2025-01-30 | $191.5 | $190.0 | $1.50 | 86,916.0 | +0.13% |
| 2025-01-29 | $191.5 | $190.2 | $1.31 | 139,354.0 | -0.16% |
| 2025-01-28 | $191.9 | $190.8 | $1.07 | 101,986.0 | -0.33% |
| 2025-01-27 | $191.6 | $188.9 | $2.68 | 120,054.0 | +1.00% |
| 2025-01-24 | $190.1 | $189.4 | $0.71 | 85,746.0 | -0.13% |
| 2025-01-23 | $189.9 | $188.7 | $1.23 | 98,744.0 | +0.61% |
| 2025-01-22 | $189.3 | $188.6 | $0.6973 | 127,838.0 | -0.19% |
| 2025-01-21 | $189.1 | $188.0 | $1.14 | 115,136.0 | +0.78% |
| 2025-01-17 | $188.0 | $187.4 | $0.67 | 353,122.0 | +0.71% |
| 2025-01-16 | $186.6 | $185.6 | $1.01 | 94,178.0 | +0.07% |
| 2025-01-15 | $186.8 | $185.7 | $1.18 | 77,519.0 | +1.19% |
| 2025-01-14 | $184.1 | $182.7 | $1.46 | 87,000.0 | +0.45% |
| 2025-01-13 | $183.2 | $181.3 | $1.90 | 87,642.0 | +0.78% |
| 2025-01-10 | $183.9 | $181.6 | $2.28 | 273,371.0 | -1.60% |
| 2025-01-08 | $184.8 | $183.5 | $1.35 | 82,822.0 | +0.08% |
| 2025-01-07 | $186.3 | $184.1 | $2.24 | 116,757.0 | -0.33% |
| 2025-01-06 | $187.0 | $184.9 | $2.06 | 102,958.0 | +0.13% |
| 2025-01-03 | $185.3 | $183.8 | $1.47 | 102,879.0 | +0.76% |
Vanguard S P 500 Value Etf-Aktien (VOOV) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Vanguard S P 500 Value Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der VOOV-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Vanguard S P 500 Value Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Vanguard S P 500 Value Etf-Aktien (VOOV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-01 | $191.9 | $181.3 | $10.60 | 2,598,423.0 | +2.87% |
Vanguard S P 500 Value Etf-Aktien (VOOV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $199.3 | $183.2 | $16.04 | 2,265,581.0 | -7.48% |
| 2024-11 | $199.7 | $187.4 | $12.35 | 1,821,042.0 | +5.94% |
| 2024-10 | $194.2 | $188.1 | $6.11 | 1,846,722.0 | -1.37% |
| 2024-09 | $190.9 | $182.5 | $8.46 | 1,672,635.0 | +0.56% |
| 2024-08 | $189.7 | $175.6 | $14.13 | 2,122,457.0 | +3.05% |
| 2024-07 | $185.5 | $174.5 | $11.01 | 2,506,948.0 | +4.70% |
| 2024-06 | $179.6 | $174.2 | $5.37 | 1,435,862.0 | -1.46% |
| 2024-05 | $180.6 | $172.2 | $8.41 | 1,563,544.0 | +3.18% |
| 2024-04 | $180.8 | $170.3 | $10.59 | 1,966,810.0 | -4.20% |
| 2024-03 | $181.0 | $172.9 | $8.03 | 1,692,992.0 | +4.12% |
| 2024-02 | $174.1 | $167.3 | $6.88 | 2,066,483.0 | +2.95% |
| 2024-01 | $170.3 | $164.5 | $5.86 | 2,210,403.0 | +0.24% |
Vanguard S P 500 Value Etf-Aktien (VOOV) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $168.6 | $159.7 | $8.85 | 2,018,423.0 | +5.01% |
| 2023-11 | $160.1 | $146.1 | $14.05 | 1,566,071.0 | +9.55% |
| 2023-10 | $151.2 | $142.4 | $8.83 | 2,464,305.0 | -1.81% |
| 2023-09 | $157.7 | $147.8 | $9.95 | 1,546,057.0 | -5.02% |
| 2023-08 | $160.8 | $152.2 | $8.63 | 1,373,520.0 | -2.85% |
| 2023-07 | $161.8 | $153.6 | $8.24 | 1,501,073.0 | +3.50% |
| 2023-06 | $156.6 | $146.0 | $10.66 | 1,688,428.0 | +6.24% |
| 2023-05 | $149.9 | $144.3 | $5.58 | 1,892,550.0 | -1.83% |
| 2023-04 | $149.3 | $144.5 | $4.74 | 1,330,912.0 | +1.76% |
| 2023-03 | $149.1 | $137.6 | $11.44 | 2,104,314.0 | +0.94% |
| 2023-02 | $154.8 | $144.3 | $10.55 | 1,944,532.0 | -3.02% |
| 2023-01 | $150.0 | $139.6 | $10.42 | 2,037,703.0 | +7.00% |
0.60%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):