Scarica l'app Stockscreener
112.47
0.64%
0.72
Dopo l'orario di chiusura:
112.47
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 |
|---|---|---|---|---|---|
| 2025-11-26 | $113.5 | $111.7 | $1.78 | 108,963.0 | +0.64% |
| 2025-11-25 | $112.2 | $109.6 | $2.58 | 73,369.0 | +2.50% |
| 2025-11-24 | $109.2 | $107.6 | $1.65 | 113,442.0 | +1.33% |
| 2025-11-21 | $108.2 | $104.8 | $3.41 | 50,849.0 | +3.12% |
| 2025-11-20 | $108.0 | $104.3 | $3.69 | 61,265.0 | -1.76% |
| 2025-11-19 | $107.1 | $105.8 | $1.32 | 66,677.0 | -0.10% |
| 2025-11-18 | $107.0 | $105.3 | $1.62 | 87,863.0 | -0.07% |
| 2025-11-17 | $108.9 | $106.1 | $2.81 | 84,997.0 | -2.19% |
| 2025-11-14 | $109.1 | $107.5 | $1.66 | 67,627.0 | -0.03% |
| 2025-11-13 | $111.2 | $108.4 | $2.81 | 57,147.0 | -2.14% |
| 2025-11-12 | $112.4 | $111.2 | $1.25 | 66,066.0 | -0.02% |
| 2025-11-11 | $111.5 | $110.6 | $0.8956 | 80,550.0 | +0.35% |
| 2025-11-10 | $111.4 | $110.2 | $1.17 | 206,087.0 | +0.97% |
| 2025-11-07 | $109.8 | $108.0 | $1.79 | 65,011.0 | +0.88% |
| 2025-11-06 | $110.6 | $108.8 | $1.78 | 164,013.0 | -1.34% |
| 2025-11-05 | $110.8 | $108.8 | $2.03 | 56,466.0 | +1.67% |
| 2025-11-04 | $109.2 | $108.2 | $1.07 | 68,433.0 | -1.21% |
| 2025-11-03 | $109.8 | $108.2 | $1.64 | 117,231.0 | +0.22% |
| 2025-10-31 | $109.8 | $108.7 | $1.14 | 72,389.0 | +0.02% |
| 2025-10-30 | $110.9 | $109.3 | $1.61 | 70,677.0 | -0.99% |
| 2025-10-29 | $112.5 | $109.8 | $2.68 | 72,952.0 | -1.36% |
| 2025-10-28 | $112.7 | $111.7 | $0.97 | 85,438.0 | -0.56% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $113.5 | $104.3 | $9.24 | 1,705,019.0 | +2.67% |
| 2025-10 | $113.7 | $106.2 | $7.46 | 1,802,535.0 | -0.84% |
| 2025-09 | $112.5 | $107.7 | $4.83 | 2,215,334.0 | +0.90% |
| 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% |
0.64%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):