Holen Sie sich die Stockscreener-App
228.94
1.14%
2.5055
Vanguard Extended Market Index Etf-Aktien (VXF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-05 | $229.1 | $227.4 | $1.71 | 99,534.0 | +1.07% |
| 2026-05-04 | $228.6 | $225.3 | $3.35 | 402,177.0 | -0.30% |
| 2026-05-01 | $227.6 | $225.9 | $1.75 | 219,287.0 | +0.47% |
| 2026-04-30 | $226.3 | $222.5 | $3.80 | 251,196.0 | +1.82% |
| 2026-04-29 | $223.7 | $220.9 | $2.80 | 256,770.0 | -0.62% |
| 2026-04-28 | $225.8 | $222.7 | $3.12 | 200,961.0 | -1.07% |
| 2026-04-27 | $226.7 | $225.3 | $1.47 | 252,743.0 | +0.14% |
| 2026-04-24 | $226.2 | $224.0 | $2.24 | 204,003.0 | +0.08% |
| 2026-04-23 | $226.8 | $222.3 | $4.46 | 326,694.0 | -0.61% |
| 2026-04-22 | $228.6 | $225.7 | $2.87 | 212,112.0 | +0.36% |
| 2026-04-21 | $229.8 | $225.4 | $4.43 | 345,984.0 | -0.79% |
| 2026-04-20 | $227.8 | $225.0 | $2.80 | 418,081.0 | +0.80% |
| 2026-04-17 | $227.3 | $223.9 | $3.45 | 379,562.0 | +1.93% |
| 2026-04-16 | $222.3 | $220.3 | $1.93 | 277,691.0 | +0.28% |
| 2026-04-15 | $221.2 | $219.7 | $1.51 | 206,933.0 | +0.42% |
| 2026-04-14 | $220.6 | $218.8 | $1.87 | 215,693.0 | +1.03% |
| 2026-04-13 | $218.0 | $213.3 | $4.65 | 433,036.0 | +1.80% |
| 2026-04-10 | $215.8 | $213.4 | $2.38 | 189,870.0 | -0.40% |
| 2026-04-09 | $215.6 | $213.1 | $2.55 | 216,458.0 | +0.04% |
| 2026-04-08 | $216.8 | $213.8 | $2.99 | 298,980.0 | +2.66% |
| 2026-04-07 | $210.1 | $207.1 | $3.00 | 467,292.0 | +0.02% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $229.1 | $225.3 | $3.81 | 720,998.0 | +1.24% |
| 2026-04 | $229.8 | $203.3 | $26.46 | 6,738,533.0 | +9.84% |
| 2026-03 | $218.5 | $198.1 | $20.47 | 13,150,810.0 | -4.91% |
| 2026-02 | $221.4 | $209.9 | $11.45 | 9,436,838.0 | +1.10% |
| 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% |
0.92%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):