Holen Sie sich die Stockscreener-App
242.66
0.14%
0.34
Vanguard Extended Market Index Etf-Aktien (VXF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-04 | $243.1 | $241.1 | $2.04 | 200,975.0 | +0.14% |
| 2026-09-03 | $242.5 | $240.4 | $2.03 | 258,905.0 | +1.15% |
| 2026-09-02 | $239.7 | $237.9 | $1.78 | 278,396.0 | +0.65% |
| 2026-09-01 | $240.3 | $237.5 | $2.78 | 285,605.0 | -1.41% |
| 2026-08-31 | $242.0 | $240.4 | $1.54 | 286,097.0 | -0.40% |
| 2026-08-28 | $246.0 | $242.2 | $3.85 | 351,427.0 | -1.33% |
| 2026-08-27 | $246.0 | $244.6 | $1.44 | 401,073.0 | +0.55% |
| 2026-08-26 | $245.1 | $243.1 | $1.99 | 226,550.0 | +0.14% |
| 2026-08-25 | $245.0 | $243.1 | $1.97 | 328,796.0 | +0.21% |
| 2026-08-24 | $245.4 | $243.0 | $2.43 | 295,792.0 | -0.86% |
| 2026-08-21 | $245.7 | $243.9 | $1.77 | 293,746.0 | +0.82% |
| 2026-08-20 | $245.3 | $243.2 | $2.07 | 446,047.0 | -1.21% |
| 2026-08-19 | $247.7 | $245.7 | $1.97 | 408,976.0 | +0.29% |
| 2026-08-18 | $248.5 | $245.8 | $2.72 | 250,593.0 | -1.63% |
| 2026-08-17 | $250.5 | $249.6 | $0.8852 | 284,458.0 | -0.28% |
| 2026-08-14 | $250.8 | $249.7 | $1.07 | 240,728.0 | +0.23% |
| 2026-08-13 | $250.6 | $248.9 | $1.70 | 328,218.0 | +0.46% |
| 2026-08-12 | $249.4 | $247.6 | $1.85 | 256,257.0 | +0.66% |
| 2026-08-11 | $248.2 | $246.7 | $1.49 | 332,543.0 | +0.32% |
| 2026-08-10 | $247.3 | $245.9 | $1.38 | 626,665.0 | -0.35% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $243.1 | $237.5 | $5.65 | 1,224,856.0 | +0.51% |
| 2026-08 | $250.8 | $236.2 | $14.53 | 8,273,874.0 | +2.32% |
| 2026-07 | $247.7 | $233.4 | $14.23 | 7,051,147.0 | -4.17% |
| 2026-06 | $246.5 | $228.0 | $18.54 | 13,002,236.0 | +4.15% |
| 2026-05 | $236.6 | $220.7 | $15.90 | 6,950,433.0 | +4.57% |
| 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% |
0.48%
0.13%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):