Holen Sie sich die Stockscreener-App
175.22
0.32%
-0.57
Vorhandelsmarkt:
173.65
-1.57
-0.90%
Vanguard Extended Market Index Etf-Aktien (VXF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-05 | $176.4 | $174.1 | $2.26 | 479,328.0 | -0.32% |
| 2025-05-02 | $176.5 | $174.0 | $2.52 | 415,568.0 | +2.16% |
| 2025-05-01 | $174.0 | $171.0 | $3.03 | 318,528.0 | +0.72% |
| 2025-04-30 | $171.1 | $166.9 | $4.17 | 280,164.0 | -0.51% |
| 2025-04-29 | $172.4 | $169.6 | $2.83 | 305,235.0 | +0.66% |
| 2025-04-28 | $171.5 | $168.7 | $2.83 | 521,633.0 | +0.35% |
| 2025-04-25 | $170.2 | $168.1 | $2.15 | 351,119.0 | +0.27% |
| 2025-04-24 | $169.8 | $165.5 | $4.33 | 351,122.0 | +2.48% |
| 2025-04-23 | $170.3 | $165.0 | $5.36 | 516,039.0 | +1.85% |
| 2025-04-22 | $163.1 | $160.0 | $3.15 | 620,629.0 | +2.71% |
| 2025-04-21 | $160.7 | $156.4 | $4.32 | 719,108.0 | -2.32% |
| 2025-04-17 | $162.8 | $160.4 | $2.45 | 623,431.0 | +0.77% |
| 2025-04-16 | $162.7 | $158.7 | $4.04 | 608,604.0 | -1.10% |
| 2025-04-15 | $164.3 | $161.8 | $2.49 | 557,952.0 | +0.03% |
| 2025-04-14 | $163.9 | $159.9 | $4.01 | 760,718.0 | +1.08% |
| 2025-04-11 | $160.8 | $155.4 | $5.39 | 546,142.0 | +1.55% |
| 2025-04-10 | $161.6 | $153.8 | $7.81 | 757,874.0 | -4.54% |
| 2025-04-09 | $166.8 | $148.2 | $18.61 | 1,327,264.0 | +10.17% |
| 2025-04-08 | $160.0 | $148.4 | $11.61 | 917,120.0 | -2.41% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $176.5 | $171.0 | $5.58 | 1,692,752.0 | +2.56% |
| 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% |
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% |
0.51%
0.17%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):