Holen Sie sich die Stockscreener-App
214.75
1.58%
-3.35
Vanguard Extended Market Index Etf-Aktien (VXF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02-12 | $220.3 | $212.7 | $7.59 | 436,099.0 | -1.56% |
| 2026-02-11 | $221.4 | $216.4 | $4.97 | 306,698.0 | -0.62% |
| 2026-02-10 | $221.0 | $219.3 | $1.75 | 1,444,446.0 | -0.05% |
| 2026-02-09 | $220.0 | $217.3 | $2.68 | 269,377.0 | +0.74% |
| 2026-02-06 | $218.4 | $213.7 | $4.70 | 1,025,484.0 | +3.51% |
| 2026-02-05 | $214.3 | $209.9 | $4.41 | 288,798.0 | -1.72% |
| 2026-02-04 | $216.1 | $211.4 | $4.73 | 657,937.0 | -0.32% |
| 2026-02-03 | $216.8 | $211.8 | $5.05 | 363,234.0 | -0.20% |
| 2026-02-02 | $216.4 | $213.1 | $3.31 | 428,078.0 | +0.60% |
| 2026-01-30 | $217.5 | $213.0 | $4.54 | 426,750.0 | -1.51% |
| 2026-01-29 | $219.0 | $214.5 | $4.50 | 412,786.0 | -0.49% |
| 2026-01-28 | $220.6 | $218.0 | $2.62 | 228,493.0 | -0.47% |
| 2026-01-27 | $219.8 | $218.6 | $1.18 | 222,934.0 | +0.13% |
| 2026-01-26 | $220.8 | $218.8 | $2.01 | 293,341.0 | -0.12% |
| 2026-01-23 | $222.2 | $219.1 | $3.18 | 324,983.0 | -1.28% |
| 2026-01-22 | $223.6 | $222.1 | $1.58 | 299,033.0 | +0.54% |
| 2026-01-21 | $221.9 | $218.0 | $3.89 | 333,906.0 | +1.52% |
| 2026-01-20 | $219.9 | $217.2 | $2.71 | 372,235.0 | -1.52% |
| 2026-01-16 | $222.6 | $220.7 | $1.87 | 248,164.0 | -0.08% |
| 2026-01-15 | $222.5 | $220.3 | $2.22 | 322,135.0 | +0.81% |
| 2026-01-14 | $219.8 | $217.9 | $1.81 | 510,280.0 | +0.15% |
| 2026-01-13 | $220.2 | $218.3 | $1.93 | 270,790.0 | +0.00% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02 | $221.4 | $209.9 | $11.45 | 5,220,151.0 | +0.29% |
| 2026-01 | $223.6 | $209.1 | $14.50 | 7,578,977.0 | +2.36% |
Vanguard Extended Market Index Etf-Aktien (VXF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $217.6 | $208.4 | $9.17 | 12,421,912.0 | +0.16% |
| 2025-11 | $212.0 | $195.9 | $16.14 | 7,201,419.0 | -0.43% |
| 2025-10 | $216.0 | $204.9 | $11.13 | 7,994,833.0 | +1.15% |
| 2025-09 | $214.3 | $202.3 | $12.02 | 9,960,613.0 | +1.71% |
| 2025-08 | $207.4 | $191.2 | $16.22 | 10,521,897.0 | +4.08% |
| 2025-07 | $201.4 | $191.8 | $9.57 | 18,250,666.0 | +2.62% |
| 2025-06 | $193.1 | $180.6 | $12.53 | 12,083,410.0 | +5.15% |
| 2025-05 | $187.0 | $171.0 | $16.04 | 8,674,662.0 | +7.28% |
| 2025-04 | $176.9 | $146.7 | $30.21 | 15,534,894.0 | -0.82% |
| 2025-03 | $189.6 | $168.4 | $21.14 | 11,970,123.0 | -8.29% |
| 2025-02 | $201.8 | $184.4 | $17.32 | 7,027,492.0 | -5.74% |
| 2025-01 | $202.3 | $186.3 | $16.00 | 7,361,447.0 | +4.88% |
Vanguard Extended Market Index Etf-Aktien (VXF) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $207.3 | $188.1 | $19.16 | 6,792,284.0 | -7.24% |
| 2024-11 | $207.8 | $183.2 | $24.58 | 6,415,261.0 | +11.98% |
| 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% |
0.49%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):