Scarica l'app Stockscreener
139.64
1.26%
1.7365
Dopo l'orario di chiusura:
139.64
0.0035
+0.00%
Storico Dei Prezzi Delle Azioni Di Vanguard U.S. Multifactor ETF (VFMF)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11-22 | $139.6 | $138.3 | $1.33 | 14,347.0 | +1.26% |
| 2024-11-21 | $138.0 | $137.1 | $0.856 | 3,234.0 | +1.43% |
| 2024-11-20 | $136.0 | $135.0 | $0.9602 | 7,226.0 | +0.05% |
| 2024-11-19 | $136.0 | $133.3 | $2.77 | 11,754.0 | -0.14% |
| 2024-11-18 | $136.6 | $135.9 | $0.685 | 20,790.0 | +0.35% |
| 2024-11-15 | $136.5 | $135.5 | $0.9701 | 7,565.0 | -0.71% |
| 2024-11-14 | $138.1 | $136.5 | $1.62 | 12,312.0 | -0.76% |
| 2024-11-13 | $139.0 | $137.6 | $1.41 | 8,152.0 | -0.36% |
| 2024-11-12 | $139.5 | $138.0 | $1.50 | 12,785.0 | -0.97% |
| 2024-11-11 | $140.0 | $139.2 | $0.79 | 20,332.0 | +0.98% |
| 2024-11-08 | $138.5 | $138.0 | $0.50 | 7,962.0 | +0.48% |
| 2024-11-07 | $138.3 | $137.4 | $0.8146 | 8,841.0 | -0.61% |
| 2024-11-06 | $138.4 | $136.2 | $2.17 | 9,125.0 | +4.82% |
| 2024-11-05 | $131.9 | $130.2 | $1.76 | 7,515.0 | +1.58% |
| 2024-11-04 | $130.7 | $129.7 | $0.929 | 7,147.0 | +0.04% |
| 2024-11-01 | $130.9 | $129.7 | $1.13 | 9,037.0 | +0.08% |
| 2024-10-31 | $130.8 | $129.7 | $1.12 | 3,331.0 | -0.84% |
| 2024-10-30 | $131.7 | $130.8 | $0.93 | 3,363.0 | +0.24% |
| 2024-10-29 | $130.6 | $130.1 | $0.55 | 5,581.0 | -0.59% |
| 2024-10-28 | $131.5 | $130.2 | $1.34 | 4,702.0 | +1.30% |
| 2024-10-25 | $131.3 | $129.5 | $1.83 | 15,311.0 | -0.93% |
| 2024-10-24 | $130.8 | $130.5 | $0.36 | 2,518.0 | -0.02% |
Vanguard U.S. Multifactor ETF Stock (VFMF) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Vanguard U.S. Multifactor 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 VFMF. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Vanguard U.S. Multifactor ETF fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Vanguard U.S. Multifactor ETF Storia dei prezzi delle azioni (VFMF) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11 | $140.0 | $129.7 | $10.23 | 182,471.0 | +7.64% |
| 2024-10 | $134.7 | $128.5 | $6.16 | 188,042.0 | -0.51% |
| 2024-09 | $131.3 | $121.4 | $9.88 | 193,157.0 | -0.07% |
| 2024-08 | $131.6 | $117.6 | $14.01 | 189,882.0 | -0.59% |
| 2024-07 | $132.8 | $121.2 | $11.62 | 169,574.0 | +7.24% |
| 2024-06 | $125.5 | $120.1 | $5.35 | 159,839.0 | -1.96% |
| 2024-05 | $126.5 | $119.6 | $6.86 | 364,454.0 | +3.98% |
| 2024-04 | $127.1 | $117.6 | $9.46 | 194,872.0 | -5.37% |
| 2024-03 | $127.0 | $120.8 | $6.23 | 176,588.0 | +4.89% |
| 2024-02 | $121.0 | $115.0 | $5.99 | 219,403.0 | +4.65% |
| 2024-01 | $118.1 | $111.8 | $6.36 | 278,359.0 | +0.66% |
Vanguard U.S. Multifactor ETF Storia dei prezzi delle azioni (VFMF) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $116.8 | $106.6 | $10.19 | 176,747.0 | +8.05% |
| 2023-11 | $106.8 | $98.72 | $8.04 | 244,075.0 | +7.61% |
| 2023-10 | $104.7 | $97.31 | $7.36 | 165,898.0 | -4.34% |
| 2023-09 | $108.3 | $101.5 | $6.82 | 85,542.0 | -3.52% |
| 2023-08 | $109.1 | $104.0 | $5.05 | 71,410.0 | -1.71% |
| 2023-07 | $109.8 | $101.2 | $8.66 | 97,519.0 | +4.78% |
| 2023-06 | $103.9 | $94.99 | $8.92 | 98,965.0 | +9.06% |
| 2023-05 | $98.80 | $94.14 | $4.66 | 161,239.0 | -2.87% |
| 2023-04 | $100.2 | $95.83 | $4.40 | 122,425.0 | -1.02% |
| 2023-03 | $105.7 | $93.53 | $12.12 | 176,719.0 | -3.75% |
| 2023-02 | $107.0 | $101.9 | $5.09 | 155,565.0 | -1.53% |
| 2023-01 | $104.6 | $97.35 | $7.21 | 179,695.0 | +5.79% |
Vanguard U.S. Multifactor ETF Storia dei prezzi delle azioni (VFMF) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $105.7 | $96.95 | $8.70 | 208,182.0 | -5.86% |
| 2022-11 | $105.0 | $97.91 | $7.07 | 132,457.0 | +4.91% |
| 2022-10 | $100.3 | $87.62 | $12.73 | 220,343.0 | +14.02% |
| 2022-09 | $99.74 | $0.00 | $99.74 | 133,162.0 | -8.56% |
| 2022-08 | $102.2 | $95.84 | $6.33 | 121,998.0 | -1.82% |
| 2022-07 | $97.88 | $87.34 | $10.54 | 147,426.0 | +9.29% |
| 2022-06 | $102.8 | $88.75 | $14.09 | 122,430.0 | -11.26% |
| 2022-05 | $102.5 | $93.25 | $9.28 | 68,479.0 | +3.42% |
| 2022-04 | $106.0 | $97.46 | $8.53 | 78,939.0 | -6.29% |
| 2022-03 | $106.9 | $99.85 | $7.07 | 63,746.0 | +1.10% |
| 2022-02 | $106.2 | $97.48 | $8.71 | 164,336.0 | +0.71% |
| 2022-01 | $109.6 | $97.62 | $11.97 | 330,275.0 | -4.73% |
0.73%
Capitalizzazione:
|
Volume (24 ore):