Holen Sie sich die Stockscreener-App
199.98
1.73%
3.28
Handel nachbörslich:
200.01
0.03
+0.02%
Vanguard Extended Market Index Etf-Aktien (VXF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-21 | $201.1 | $197.6 | $3.54 | 384,920.0 | +1.67% |
| 2024-11-20 | $196.7 | $194.4 | $2.29 | 357,634.0 | +0.44% |
| 2024-11-19 | $196.0 | $192.2 | $3.71 | 386,042.0 | +0.87% |
| 2024-11-18 | $194.9 | $192.9 | $1.99 | 232,615.0 | +0.62% |
| 2024-11-15 | $195.2 | $192.4 | $2.89 | 251,334.0 | -1.42% |
| 2024-11-14 | $198.8 | $195.2 | $3.57 | 497,669.0 | -1.09% |
| 2024-11-13 | $201.1 | $197.7 | $3.40 | 297,584.0 | -0.66% |
| 2024-11-12 | $201.2 | $198.3 | $2.95 | 248,981.0 | -1.12% |
| 2024-11-11 | $201.9 | $199.9 | $1.99 | 251,720.0 | +1.64% |
| 2024-11-08 | $198.3 | $196.2 | $2.09 | 255,940.0 | +0.74% |
| 2024-11-07 | $197.9 | $196.2 | $1.72 | 346,480.0 | +0.32% |
| 2024-11-06 | $196.2 | $192.9 | $3.30 | 667,953.0 | +4.68% |
| 2024-11-05 | $187.4 | $183.4 | $3.93 | 280,461.0 | +1.83% |
| 2024-11-04 | $185.3 | $183.2 | $2.15 | 323,371.0 | +0.09% |
| 2024-11-01 | $185.5 | $183.5 | $1.99 | 150,765.0 | +0.40% |
| 2024-10-31 | $185.9 | $183.0 | $2.91 | 567,286.0 | -1.40% |
| 2024-10-30 | $187.9 | $185.2 | $2.63 | 222,455.0 | -0.05% |
| 2024-10-29 | $185.9 | $184.1 | $1.80 | 270,143.0 | +0.06% |
| 2024-10-28 | $186.0 | $184.3 | $1.68 | 276,114.0 | +1.25% |
| 2024-10-25 | $185.5 | $182.9 | $2.53 | 167,417.0 | -0.35% |
| 2024-10-24 | $184.6 | $183.1 | $1.55 | 276,077.0 | +0.40% |
| 2024-10-23 | $184.6 | $181.9 | $2.76 | 227,591.0 | -0.80% |
| 2024-10-22 | $185.1 | $184.1 | $0.9285 | 178,430.0 | -0.52% |
Vanguard Extended Market Index Etf-Aktien (VXF) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Vanguard Extended Market Index Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der VXF-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Vanguard Extended Market Index Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Vanguard Extended Market Index Etf-Aktien (VXF) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $201.9 | $183.2 | $18.67 | 4,933,469.0 | +9.22% |
| 2024-10 | $188.1 | $178.2 | $9.89 | 7,671,413.0 | +0.60% |
| 2024-09 | $183.6 | $168.2 | $15.43 | 6,619,918.0 | +1.38% |
| 2024-08 | $181.0 | $159.4 | $21.61 | 6,780,538.0 | +0.04% |
| 2024-07 | $182.2 | $167.2 | $15.00 | 12,199,350.0 | +6.31% |
| 2024-06 | $172.1 | $165.5 | $6.55 | 4,584,178.0 | -0.49% |
| 2024-05 | $174.6 | $163.6 | $10.97 | 7,993,432.0 | +3.48% |
| 2024-04 | $175.5 | $160.7 | $14.79 | 7,057,135.0 | -6.48% |
| 2024-03 | $176.2 | $167.8 | $8.37 | 6,552,640.0 | +3.14% |
| 2024-02 | $170.9 | $159.2 | $11.74 | 6,985,871.0 | +5.96% |
| 2024-01 | $165.0 | $156.4 | $8.60 | 8,093,218.0 | -2.46% |
Vanguard Extended Market Index Etf-Aktien (VXF) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $167.1 | $148.8 | $18.24 | 14,868,879.0 | +10.05% |
| 2023-11 | $150.3 | $133.3 | $16.97 | 7,262,464.0 | +11.22% |
| 2023-10 | $144.8 | $131.8 | $13.00 | 10,098,435.0 | -6.27% |
| 2023-09 | $153.3 | $141.3 | $11.97 | 5,066,168.0 | -5.15% |
| 2023-08 | $157.1 | $144.2 | $12.88 | 6,164,143.0 | -4.13% |
| 2023-07 | $157.7 | $144.5 | $13.20 | 5,350,475.0 | +5.91% |
| 2023-06 | $149.7 | $137.1 | $12.65 | 6,801,909.0 | +7.98% |
| 2023-05 | $141.0 | $132.6 | $8.42 | 5,308,035.0 | +0.46% |
| 2023-04 | $140.6 | $133.8 | $6.78 | 4,869,630.0 | -2.14% |
| 2023-03 | $148.0 | $131.0 | $17.03 | 6,442,588.0 | -3.14% |
| 2023-02 | $154.0 | $143.2 | $10.88 | 5,579,650.0 | -1.70% |
| 2023-01 | $147.3 | $131.1 | $16.24 | 5,254,392.0 | +10.84% |
Vanguard Extended Market Index Etf-Aktien (VXF) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $144.3 | $129.8 | $14.55 | 10,486,070.0 | -7.08% |
| 2022-11 | $144.4 | $131.1 | $13.33 | 9,175,034.0 | +3.62% |
| 2022-10 | $139.0 | $123.7 | $15.23 | 10,156,990.0 | +8.56% |
| 2022-09 | $147.8 | $125.9 | $21.89 | 8,783,736.0 | -10.32% |
| 2022-08 | $155.9 | $141.3 | $14.57 | 8,394,414.0 | -1.98% |
| 2022-07 | $144.9 | $129.3 | $15.58 | 7,097,325.0 | +10.30% |
| 2022-06 | $148.9 | $125.7 | $23.19 | 12,216,693.0 | -9.46% |
| 2022-05 | $154.6 | $131.3 | $23.31 | 12,572,044.0 | -2.23% |
| 2022-04 | $169.1 | $147.9 | $21.26 | 9,703,876.0 | -10.60% |
| 2022-03 | $171.4 | $150.4 | $21.01 | 11,041,380.0 | +0.83% |
| 2022-02 | $172.0 | $150.1 | $21.91 | 7,927,689.0 | +0.05% |
| 2022-01 | $184.5 | $152.5 | $32.02 | 11,099,986.0 | -10.20% |
1.36%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):