211.74
price up icon1.10%   2.30
after-market Handel nachbörslich: 211.74
loading

Vanguard Extended Market Index Etf-Aktien (VXF) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-10-31 $212.2 $209.7 $2.52 267,765.0 +1.10%
2025-10-30 $212.4 $209.4 $3.01 397,631.0 -1.26%
2025-10-29 $214.8 $210.9 $3.91 385,707.0 -0.62%
2025-10-28 $215.1 $213.4 $1.69 446,672.0 -0.75%
2025-10-27 $216.0 $214.6 $1.38 264,538.0 +0.71%
2025-10-24 $215.1 $213.5 $1.55 200,767.0 +0.90%
2025-10-23 $212.1 $209.2 $2.86 484,047.0 +1.34%
2025-10-22 $211.8 $207.1 $4.71 400,660.0 -1.56%
2025-10-21 $213.0 $210.4 $2.59 236,470.0 +0.17%
2025-10-20 $212.1 $210.6 $1.58 198,924.0 +1.48%
2025-10-17 $209.5 $206.7 $2.79 311,392.0 -0.32%
2025-10-16 $213.6 $208.3 $5.36 532,421.0 -1.53%
2025-10-15 $214.9 $210.5 $4.48 191,876.0 +0.54%
2025-10-14 $212.9 $206.1 $6.82 296,504.0 +0.83%
2025-10-13 $210.0 $207.8 $2.25 388,206.0 +2.37%
2025-10-10 $212.7 $204.9 $7.87 608,728.0 -3.12%
2025-10-09 $213.2 $210.8 $2.40 325,587.0 -0.61%
2025-10-08 $213.0 $210.7 $2.24 311,458.0 +1.17%
2025-10-07 $213.3 $209.1 $4.24 470,074.0 -1.22%
2025-10-06 $214.1 $212.1 $1.96 216,028.0 +0.37%
2025-10-03 $213.5 $211.3 $2.21 322,900.0 +0.32%
2025-10-02 $211.5 $209.4 $2.16 403,537.0 +0.67%
2025-10-01 $210.2 $208.5 $1.75 332,941.0 +0.32%

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
2025-10 $216.0 $204.9 $11.13 8,262,598.0 +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%

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%
exchange_traded_fund VTV
$185.76
price up icon 0.09%
exchange_traded_fund VUG
$498.85
price up icon 0.51%
exchange_traded_fund IJH
$64.93
price up icon 0.62%
exchange_traded_fund EFA
$94.49
price down icon 0.22%
exchange_traded_fund IWF
$485.58
price up icon 0.29%
exchange_traded_fund QQQ
$629.07
price up icon 0.48%
Kapitalisierung:     |  Volumen (24h):