Holen Sie sich die Stockscreener-App
155.35
5.26%
-8.63
Vanguard Extended Market Index Etf-Aktien (VXF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-04 | $158.7 | $151.4 | $7.36 | 1,944,613.0 | -5.26% |
| 2025-04-03 | $169.3 | $163.7 | $5.60 | 853,389.0 | -6.99% |
| 2025-04-02 | $176.9 | $171.0 | $5.89 | 380,153.0 | +1.81% |
| 2025-04-01 | $174.2 | $170.2 | $3.98 | 454,485.0 | +0.53% |
| 2025-03-31 | $173.2 | $168.4 | $4.79 | 420,552.0 | -0.42% |
| 2025-03-28 | $176.7 | $172.0 | $4.69 | 295,492.0 | -2.07% |
| 2025-03-27 | $178.8 | $176.4 | $2.44 | 505,268.0 | -1.16% |
| 2025-03-26 | $181.7 | $178.0 | $3.71 | 475,601.0 | -1.31% |
| 2025-03-25 | $182.4 | $180.4 | $2.07 | 360,296.0 | -0.57% |
| 2025-03-24 | $182.5 | $179.9 | $2.59 | 515,898.0 | +2.77% |
| 2025-03-21 | $177.4 | $175.1 | $2.36 | 1,136,054.0 | -0.11% |
| 2025-03-20 | $179.6 | $177.0 | $2.61 | 513,327.0 | -0.68% |
| 2025-03-19 | $179.8 | $175.8 | $4.05 | 783,945.0 | +1.72% |
| 2025-03-18 | $176.6 | $174.8 | $1.77 | 387,208.0 | -1.11% |
| 2025-03-17 | $178.4 | $174.7 | $3.62 | 507,185.0 | +1.44% |
| 2025-03-14 | $175.1 | $171.7 | $3.39 | 646,856.0 | +2.75% |
| 2025-03-13 | $173.6 | $169.4 | $4.23 | 512,501.0 | -1.98% |
| 2025-03-12 | $175.9 | $172.2 | $3.69 | 502,065.0 | +0.55% |
| 2025-03-11 | $175.0 | $170.8 | $4.16 | 859,791.0 | +0.10% |
| 2025-03-10 | $176.7 | $171.0 | $5.72 | 904,520.0 | -3.50% |
| 2025-03-07 | $179.6 | $174.3 | $5.34 | 567,144.0 | +0.26% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04 | $176.9 | $151.4 | $25.51 | 5,577,253.0 | -9.82% |
| 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% |
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% |
5.93%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):