Scarica l'app Stockscreener
125.27
0.24%
0.3025
Dopo l'orario di chiusura:
125.27
Storico Dei Prezzi Delle Azioni Di Vanguard U.S. Value Factor ETF (VFVA)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11-18 | $125.6 | $125.1 | $0.475 | 10,729.0 | +0.24% |
| 2024-11-15 | $126.0 | $124.6 | $1.42 | 5,244.0 | -0.42% |
| 2024-11-14 | $126.7 | $125.4 | $1.30 | 7,262.0 | -0.43% |
| 2024-11-13 | $127.0 | $126.0 | $0.9286 | 7,278.0 | -0.21% |
| 2024-11-12 | $127.6 | $126.2 | $1.35 | 8,463.0 | -1.14% |
| 2024-11-11 | $128.2 | $127.0 | $1.18 | 18,899.0 | +1.28% |
| 2024-11-08 | $126.2 | $125.6 | $0.6571 | 17,889.0 | -0.13% |
| 2024-11-07 | $127.4 | $126.0 | $1.40 | 17,721.0 | -1.02% |
| 2024-11-06 | $127.8 | $121.6 | $6.19 | 25,099.0 | +5.52% |
| 2024-11-05 | $120.9 | $119.0 | $1.89 | 7,531.0 | +1.33% |
| 2024-11-04 | $120.1 | $119.3 | $0.835 | 14,704.0 | +0.08% |
| 2024-11-01 | $120.3 | $119.2 | $1.08 | 9,287.0 | -0.18% |
| 2024-10-31 | $121.2 | $119.5 | $1.69 | 8,663.0 | -0.75% |
| 2024-10-30 | $121.7 | $119.8 | $1.87 | 8,769.0 | +0.21% |
| 2024-10-29 | $120.5 | $120.1 | $0.43 | 5,282.0 | -0.78% |
| 2024-10-28 | $121.2 | $119.6 | $1.63 | 15,378.0 | +1.33% |
| 2024-10-25 | $121.0 | $119.4 | $1.61 | 5,129.0 | -0.73% |
| 2024-10-24 | $120.4 | $119.8 | $0.595 | 8,588.0 | +0.19% |
| 2024-10-23 | $120.5 | $119.6 | $0.8071 | 10,226.0 | -0.55% |
| 2024-10-22 | $120.9 | $120.4 | $0.4986 | 6,513.0 | -0.22% |
| 2024-10-21 | $123.1 | $121.0 | $2.06 | 7,346.0 | -1.68% |
Vanguard U.S. Value Factor ETF Stock (VFVA) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Vanguard U.S. Value Factor 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 VFVA. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Vanguard U.S. Value Factor ETF fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Vanguard U.S. Value Factor ETF Storia dei prezzi delle azioni (VFVA) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11 | $128.2 | $119.0 | $9.14 | 160,835.0 | +4.85% |
| 2024-10 | $123.4 | $118.6 | $4.78 | 219,365.0 | -0.89% |
| 2024-09 | $121.8 | $112.0 | $9.82 | 330,268.0 | -0.28% |
| 2024-08 | $123.0 | $109.9 | $13.09 | 537,281.0 | -1.45% |
| 2024-07 | $124.4 | $111.0 | $13.36 | 837,375.0 | +8.48% |
| 2024-06 | $117.0 | $110.5 | $6.45 | 290,059.0 | -2.84% |
| 2024-05 | $118.4 | $111.9 | $6.50 | 206,903.0 | +3.65% |
| 2024-04 | $119.5 | $110.6 | $8.89 | 349,692.0 | -5.92% |
| 2024-03 | $119.5 | $111.8 | $7.64 | 279,683.0 | +6.01% |
| 2024-02 | $113.0 | $108.7 | $4.37 | 395,758.0 | +0.79% |
| 2024-01 | $113.9 | $107.7 | $6.27 | 517,162.0 | -0.87% |
Vanguard U.S. Value Factor ETF Storia dei prezzi delle azioni (VFVA) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $113.9 | $103.2 | $10.64 | 375,066.0 | +9.07% |
| 2023-11 | $103.5 | $94.87 | $8.58 | 432,994.0 | +8.32% |
| 2023-10 | $100.7 | $93.49 | $7.25 | 492,259.0 | -4.71% |
| 2023-09 | $105.0 | $98.78 | $6.24 | 301,285.0 | -3.36% |
| 2023-08 | $107.2 | $100.9 | $6.34 | 945,847.0 | -3.37% |
| 2023-07 | $107.4 | $97.37 | $10.07 | 968,703.0 | +7.55% |
| 2023-06 | $100.4 | $91.53 | $8.84 | 386,560.0 | +8.58% |
| 2023-05 | $97.00 | $90.39 | $6.61 | 1,122,588.0 | -4.91% |
| 2023-04 | $98.70 | $93.47 | $5.23 | 331,964.0 | -0.46% |
| 2023-03 | $107.2 | $90.56 | $16.64 | 943,329.0 | -7.77% |
| 2023-02 | $110.7 | $104.0 | $6.73 | 516,194.0 | -2.48% |
| 2023-01 | $107.8 | $97.59 | $10.22 | 583,123.0 | +9.27% |
Vanguard U.S. Value Factor ETF Storia dei prezzi delle azioni (VFVA) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $105.6 | $96.03 | $9.56 | 700,065.0 | -6.15% |
| 2022-11 | $105.1 | $95.23 | $9.91 | 979,877.0 | +5.88% |
| 2022-10 | $99.77 | $87.85 | $11.92 | 764,207.0 | +14.35% |
| 2022-09 | $101.4 | $86.10 | $15.29 | 843,382.0 | -11.12% |
| 2022-08 | $105.7 | $97.70 | $7.97 | 894,025.0 | -1.87% |
| 2022-07 | $99.77 | $88.65 | $11.11 | 660,371.0 | +9.00% |
| 2022-06 | $106.2 | $90.28 | $15.95 | 1,468,589.0 | -12.67% |
| 2022-05 | $106.2 | $95.62 | $10.54 | 2,338,743.0 | +3.92% |
| 2022-04 | $110.3 | $100.5 | $9.81 | 400,746.0 | -5.70% |
| 2022-03 | $110.2 | $102.0 | $8.22 | 1,122,098.0 | +1.40% |
| 2022-02 | $108.6 | $99.34 | $9.26 | 558,234.0 | +0.89% |
| 2022-01 | $110.6 | $99.49 | $11.11 | 1,159,177.0 | -0.72% |
0.46%
Capitalizzazione:
|
Volume (24 ore):