Scarica l'app Stockscreener
103.46
1.67%
1.6974
Dopo l'orario di chiusura:
103.46
-0.0042
-0.00%
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Vanguard S P Mid Cap 400 Value Etf (IVOV)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11-22 | $103.5 | $102.2 | $1.27 | 9,160.0 | +1.67% |
| 2024-11-21 | $102.0 | $100.4 | $1.59 | 18,042.0 | +1.71% |
| 2024-11-20 | $100.1 | $99.42 | $0.6351 | 7,825.0 | +0.28% |
| 2024-11-19 | $99.93 | $98.76 | $1.17 | 164,210.0 | -0.05% |
| 2024-11-18 | $100.1 | $99.64 | $0.4538 | 11,347.0 | +0.21% |
| 2024-11-15 | $100.5 | $99.41 | $1.07 | 12,673.0 | -0.76% |
| 2024-11-14 | $101.7 | $100.4 | $1.36 | 7,894.0 | -0.91% |
| 2024-11-13 | $102.2 | $101.3 | $0.9438 | 9,927.0 | -0.48% |
| 2024-11-12 | $102.8 | $101.6 | $1.18 | 12,829.0 | -0.97% |
| 2024-11-11 | $103.2 | $102.6 | $0.635 | 7,908.0 | +0.92% |
| 2024-11-08 | $101.9 | $101.1 | $0.7413 | 9,135.0 | +0.54% |
| 2024-11-07 | $101.9 | $101.2 | $0.6599 | 9,509.0 | -0.40% |
| 2024-11-06 | $101.8 | $100.3 | $1.48 | 21,178.0 | +4.59% |
| 2024-11-05 | $97.28 | $95.70 | $1.58 | 12,204.0 | +1.23% |
| 2024-11-04 | $96.62 | $95.89 | $0.7299 | 11,073.0 | +0.16% |
| 2024-11-01 | $96.63 | $95.88 | $0.7544 | 7,637.0 | +0.19% |
| 2024-10-31 | $97.03 | $95.74 | $1.29 | 5,321.0 | -1.45% |
| 2024-10-30 | $98.02 | $96.72 | $1.30 | 8,099.0 | +0.20% |
| 2024-10-29 | $97.05 | $96.36 | $0.688 | 17,058.0 | +0.00% |
| 2024-10-28 | $97.09 | $96.19 | $0.90 | 39,039.0 | +1.23% |
| 2024-10-25 | $96.89 | $95.73 | $1.16 | 12,705.0 | -0.88% |
| 2024-10-24 | $96.79 | $96.32 | $0.4709 | 8,759.0 | +0.23% |
Vanguard S P Mid Cap 400 Value Etf Stock (IVOV) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Vanguard S P Mid Cap 400 Value Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni IVOV. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Vanguard S P Mid Cap 400 Value Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Vanguard S P Mid Cap 400 Value Etf Storia dei prezzi delle azioni (IVOV) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11 | $103.5 | $95.70 | $7.80 | 341,711.0 | +8.07% |
| 2024-10 | $98.71 | $93.90 | $4.81 | 320,778.0 | +0.01% |
| 2024-09 | $96.47 | $88.75 | $7.72 | 206,460.0 | +1.12% |
| 2024-08 | $95.01 | $85.73 | $9.28 | 314,244.0 | +0.52% |
| 2024-07 | $95.50 | $86.19 | $9.31 | 344,491.0 | +7.55% |
| 2024-06 | $89.88 | $85.77 | $4.11 | 265,966.0 | -1.88% |
| 2024-05 | $91.03 | $85.25 | $5.78 | 275,407.0 | +4.64% |
| 2024-04 | $90.75 | $83.79 | $6.96 | 322,946.0 | -6.07% |
| 2024-03 | $90.94 | $85.60 | $5.34 | 388,901.0 | +5.52% |
| 2024-02 | $86.58 | $83.16 | $3.42 | 534,021.0 | +1.91% |
| 2024-01 | $87.78 | $83.01 | $4.77 | 520,819.0 | -3.14% |
Vanguard S P Mid Cap 400 Value Etf Storia dei prezzi delle azioni (IVOV) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $88.59 | $79.99 | $8.60 | 542,372.0 | +8.52% |
| 2023-11 | $80.50 | $72.70 | $7.80 | 390,358.0 | +9.57% |
| 2023-10 | $78.22 | $71.72 | $6.50 | 713,287.0 | -5.90% |
| 2023-09 | $83.62 | $76.51 | $7.11 | 263,499.0 | -5.76% |
| 2023-08 | $85.77 | $79.66 | $6.11 | 371,868.0 | -3.71% |
| 2023-07 | $86.18 | $80.17 | $6.02 | 520,001.0 | +4.30% |
| 2023-06 | $82.51 | $74.87 | $7.64 | 512,263.0 | +9.70% |
| 2023-05 | $78.24 | $74.43 | $3.81 | 498,175.0 | -3.59% |
| 2023-04 | $78.93 | $75.49 | $3.44 | 342,696.0 | -1.05% |
| 2023-03 | $84.59 | $73.68 | $10.91 | 909,330.0 | -5.50% |
| 2023-02 | $88.92 | $82.30 | $6.62 | 594,492.0 | -2.64% |
| 2023-01 | $85.50 | $76.14 | $9.35 | 755,616.0 | +11.45% |
Vanguard S P Mid Cap 400 Value Etf Storia dei prezzi delle azioni (IVOV) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $83.00 | $74.64 | $8.36 | 574,140.0 | -6.90% |
| 2022-11 | $82.39 | $74.38 | $8.01 | 403,236.0 | +6.27% |
| 2022-10 | $77.83 | $69.53 | $8.30 | 656,786.0 | +11.75% |
| 2022-09 | $79.84 | $69.38 | $10.46 | 984,504.0 | -9.70% |
| 2022-08 | $82.67 | $76.78 | $5.90 | 620,610.0 | -2.86% |
| 2022-07 | $79.27 | $71.14 | $8.13 | 341,680.0 | +9.46% |
| 2022-06 | $81.22 | $69.94 | $11.27 | 852,078.0 | -9.51% |
| 2022-05 | $81.45 | $73.98 | $7.48 | 648,966.0 | +2.21% |
| 2022-04 | $84.91 | $78.14 | $6.77 | 461,706.0 | -6.73% |
| 2022-03 | $85.91 | $78.15 | $7.76 | 599,830.0 | +2.31% |
| 2022-02 | $83.84 | $76.99 | $6.85 | 697,414.0 | +1.17% |
| 2022-01 | $86.60 | $77.41 | $9.19 | 995,086.0 | -4.03% |
0.73%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):