Scarica l'app Stockscreener
108.44
0.11%
-0.12
Dopo l'orario di chiusura:
108.44
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Vanguard S P Small Cap 600 Etf (VIOO)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09-03 | $109.0 | $107.9 | $1.07 | 64,050.0 | -0.11% |
| 2025-09-02 | $108.6 | $107.7 | $0.90 | 76,985.0 | -0.85% |
| 2025-08-29 | $110.2 | $109.1 | $1.09 | 95,091.0 | -0.36% |
| 2025-08-28 | $110.5 | $109.3 | $1.27 | 57,961.0 | -0.10% |
| 2025-08-27 | $110.1 | $108.9 | $1.20 | 56,766.0 | +0.82% |
| 2025-08-26 | $109.5 | $108.8 | $0.7699 | 38,859.0 | +0.23% |
| 2025-08-25 | $109.6 | $108.8 | $0.7689 | 56,406.0 | -0.82% |
| 2025-08-22 | $110.0 | $106.3 | $3.69 | 114,952.0 | +3.82% |
| 2025-08-21 | $106.0 | $105.0 | $0.9699 | 99,833.0 | -0.09% |
| 2025-08-20 | $106.4 | $105.3 | $1.11 | 46,787.0 | -0.59% |
| 2025-08-19 | $107.3 | $106.0 | $1.25 | 78,234.0 | +0.12% |
| 2025-08-18 | $106.6 | $105.9 | $0.6684 | 61,085.0 | +0.18% |
| 2025-08-15 | $107.0 | $105.8 | $1.25 | 52,497.0 | -0.64% |
| 2025-08-14 | $107.1 | $106.0 | $1.13 | 108,766.0 | -1.39% |
| 2025-08-13 | $108.3 | $106.4 | $1.96 | 120,762.0 | +2.27% |
| 2025-08-12 | $106.1 | $103.4 | $2.66 | 116,870.0 | +3.09% |
| 2025-08-11 | $103.5 | $102.5 | $0.965 | 67,789.0 | -0.04% |
| 2025-08-08 | $103.4 | $102.6 | $0.735 | 32,884.0 | +0.21% |
| 2025-08-07 | $103.7 | $102.1 | $1.67 | 90,609.0 | -0.18% |
| 2025-08-06 | $103.0 | $102.4 | $0.5341 | 45,548.0 | +0.02% |
| 2025-08-05 | $102.8 | $101.5 | $1.28 | 92,032.0 | +0.60% |
Vanguard S P Small Cap 600 Etf Stock (VIOO) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Vanguard S P Small Cap 600 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 VIOO. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Vanguard S P Small Cap 600 Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Vanguard S P Small Cap 600 Etf Storia dei prezzi delle azioni (VIOO) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09 | $109.0 | $107.7 | $1.30 | 205,085.0 | -0.96% |
| 2025-08 | $110.5 | $99.39 | $11.15 | 1,630,663.0 | +7.07% |
| 2025-07 | $106.3 | $100.7 | $5.63 | 2,055,652.0 | +1.02% |
| 2025-06 | $102.0 | $95.86 | $6.15 | 2,168,375.0 | +4.02% |
| 2025-05 | $100.3 | $92.13 | $8.13 | 2,279,843.0 | +5.40% |
| 2025-04 | $98.42 | $82.39 | $16.03 | 5,801,495.0 | -4.33% |
| 2025-03 | $103.5 | $93.86 | $9.66 | 4,995,804.0 | -6.09% |
| 2025-02 | $110.1 | $101.4 | $8.72 | 2,693,701.0 | -5.73% |
| 2025-01 | $110.7 | $102.9 | $7.83 | 2,837,025.0 | +2.81% |
Vanguard S P Small Cap 600 Etf Storia dei prezzi delle azioni (VIOO) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $117.7 | $104.8 | $12.95 | 3,180,992.0 | -9.42% |
| 2024-11 | $119.0 | $105.4 | $13.64 | 2,875,503.0 | +10.90% |
| 2024-10 | $110.2 | $104.8 | $5.43 | 1,814,746.0 | -2.52% |
| 2024-09 | $109.2 | $99.13 | $10.06 | 2,110,914.0 | +0.73% |
| 2024-08 | $109.6 | $96.76 | $12.88 | 2,628,011.0 | -1.55% |
| 2024-07 | $111.2 | $97.00 | $14.25 | 3,038,020.0 | +11.08% |
| 2024-06 | $101.5 | $95.75 | $5.74 | 1,420,452.0 | -2.38% |
| 2024-05 | $102.4 | $95.87 | $6.56 | 1,474,853.0 | +5.05% |
| 2024-04 | $101.7 | $93.54 | $8.20 | 2,106,991.0 | -5.66% |
| 2024-03 | $102.0 | $96.00 | $6.03 | 2,331,460.0 | +3.22% |
| 2024-02 | $99.51 | $93.67 | $5.84 | 2,089,151.0 | +3.36% |
| 2024-01 | $99.49 | $92.93 | $6.56 | 3,336,497.0 | -4.09% |
Vanguard S P Small Cap 600 Etf Storia dei prezzi delle azioni (VIOO) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $101.2 | $88.54 | $12.63 | 3,860,633.0 | +11.17% |
| 2023-11 | $90.84 | $81.55 | $9.29 | 3,006,252.0 | +8.41% |
| 2023-10 | $87.70 | $80.90 | $6.80 | 2,526,297.0 | -5.84% |
| 2023-09 | $94.30 | $86.02 | $8.28 | 1,642,829.0 | -5.95% |
| 2023-08 | $96.57 | $89.67 | $6.90 | 2,271,318.0 | -4.12% |
| 2023-07 | $96.99 | $88.92 | $8.07 | 1,649,807.0 | +5.47% |
| 2023-06 | $92.56 | $84.54 | $8.02 | 1,744,060.0 | +8.18% |
| 2023-05 | $88.20 | $83.00 | $5.20 | 2,916,337.0 | -1.64% |
| 2023-04 | $89.40 | $84.02 | $5.38 | 3,134,558.0 | -2.74% |
| 2023-03 | $95.52 | $83.50 | $12.02 | 2,551,911.0 | -5.27% |
| 2023-02 | $99.08 | $92.76 | $6.32 | 1,509,834.0 | -1.25% |
| 2023-01 | $94.94 | $85.91 | $9.03 | 1,810,800.0 | +9.53% |
0.44%
1.09%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):