Holen Sie sich die Stockscreener-App
200.71
1.06%
2.11
Handel nachbörslich:
200.61
-0.10
-0.05%
Vanguard Extended Market Index Etf-Aktien (VXF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-01-30 | $201.7 | $199.5 | $2.24 | 319,909.0 | +1.06% |
| 2025-01-29 | $199.8 | $197.2 | $2.65 | 264,118.0 | -0.16% |
| 2025-01-28 | $199.6 | $197.1 | $2.49 | 254,346.0 | +0.66% |
| 2025-01-27 | $199.7 | $196.3 | $3.42 | 386,830.0 | -1.45% |
| 2025-01-24 | $201.9 | $200.2 | $1.61 | 243,484.0 | -0.25% |
| 2025-01-23 | $201.1 | $199.0 | $2.12 | 265,255.0 | +0.40% |
| 2025-01-22 | $201.3 | $200.2 | $1.16 | 355,789.0 | -0.32% |
| 2025-01-21 | $200.9 | $198.5 | $2.42 | 390,573.0 | +1.75% |
| 2025-01-17 | $198.2 | $197.1 | $1.13 | 352,552.0 | +0.65% |
| 2025-01-16 | $196.7 | $194.2 | $2.49 | 525,932.0 | +0.67% |
| 2025-01-15 | $196.3 | $194.3 | $2.03 | 295,698.0 | +1.75% |
| 2025-01-14 | $192.1 | $189.8 | $2.29 | 851,624.0 | +1.16% |
| 2025-01-13 | $189.5 | $186.3 | $3.15 | 389,818.0 | +0.17% |
| 2025-01-10 | $189.9 | $187.7 | $2.12 | 335,001.0 | -1.68% |
| 2025-01-08 | $192.3 | $189.8 | $2.41 | 269,013.0 | -0.12% |
| 2025-01-07 | $195.9 | $191.3 | $4.59 | 303,076.0 | -1.20% |
| 2025-01-06 | $196.4 | $194.4 | $1.99 | 377,564.0 | +0.53% |
| 2025-01-03 | $193.8 | $190.9 | $2.95 | 278,328.0 | +1.70% |
| 2025-01-02 | $192.7 | $189.2 | $3.43 | 598,286.0 | +0.27% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $201.9 | $186.3 | $15.51 | 7,377,105.0 | +5.65% |
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% |
1.05%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):