Scarica l'app Stockscreener
93.89
1.09%
-1.0365
Dopo l'orario di chiusura:
93.86
-0.0262
-0.03%
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 Value Etf (VIOV)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11-04 | $94.47 | $93.52 | $0.9493 | 33,876.0 | -1.09% |
| 2025-11-03 | $95.00 | $93.57 | $1.43 | 28,903.0 | -0.07% |
| 2025-10-31 | $95.00 | $94.02 | $0.985 | 26,491.0 | +0.32% |
| 2025-10-30 | $95.78 | $94.57 | $1.21 | 27,613.0 | -1.13% |
| 2025-10-29 | $97.24 | $94.92 | $2.32 | 31,295.0 | -1.03% |
| 2025-10-28 | $97.14 | $96.25 | $0.895 | 19,446.0 | -0.55% |
| 2025-10-27 | $98.05 | $96.91 | $1.14 | 29,380.0 | -0.05% |
| 2025-10-24 | $98.00 | $97.35 | $0.649 | 22,985.0 | +0.76% |
| 2025-10-23 | $96.71 | $95.36 | $1.35 | 17,857.0 | +1.31% |
| 2025-10-22 | $96.02 | $94.69 | $1.33 | 27,835.0 | -0.46% |
| 2025-10-21 | $96.22 | $95.14 | $1.08 | 34,111.0 | +0.22% |
| 2025-10-20 | $95.75 | $94.70 | $1.05 | 33,530.0 | +1.68% |
| 2025-10-17 | $94.18 | $93.56 | $0.6191 | 22,467.0 | -0.22% |
| 2025-10-16 | $95.54 | $93.86 | $1.68 | 50,029.0 | -1.21% |
| 2025-10-15 | $96.23 | $94.92 | $1.31 | 43,666.0 | +0.71% |
| 2025-10-14 | $95.15 | $91.94 | $3.21 | 31,123.0 | +1.51% |
| 2025-10-13 | $93.50 | $92.34 | $1.16 | 24,874.0 | +2.29% |
| 2025-10-10 | $94.82 | $91.11 | $3.71 | 43,072.0 | -3.52% |
| 2025-10-09 | $95.60 | $94.34 | $1.26 | 37,003.0 | -1.11% |
| 2025-10-08 | $95.65 | $94.95 | $0.70 | 40,392.0 | +0.91% |
| 2025-10-07 | $96.31 | $94.70 | $1.61 | 73,539.0 | -1.61% |
Vanguard S P Small Cap 600 Value Etf Stock (VIOV) 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 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 VIOV. 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 Value Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Vanguard S P Small Cap 600 Value Etf Storia dei prezzi delle azioni (VIOV) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11 | $95.00 | $93.52 | $1.48 | 96,655.0 | -1.16% |
| 2025-10 | $98.05 | $91.11 | $6.94 | 816,218.0 | -0.24% |
| 2025-09 | $97.33 | $92.85 | $4.48 | 1,266,722.0 | +0.95% |
| 2025-08 | $95.33 | $84.58 | $10.75 | 996,695.0 | +8.65% |
| 2025-07 | $90.83 | $85.10 | $5.73 | 1,006,996.0 | +1.45% |
| 2025-06 | $86.52 | $81.05 | $5.47 | 1,116,629.0 | +3.94% |
| 2025-05 | $85.55 | $78.81 | $6.74 | 1,823,388.0 | +4.24% |
| 2025-04 | $85.27 | $70.61 | $14.66 | 2,655,626.0 | -5.88% |
| 2025-03 | $90.35 | $82.34 | $8.01 | 1,394,879.0 | -6.53% |
| 2025-02 | $95.58 | $88.68 | $6.90 | 1,362,699.0 | -5.56% |
| 2025-01 | $97.00 | $90.09 | $6.91 | 1,393,323.0 | +1.87% |
Vanguard S P Small Cap 600 Value Etf Storia dei prezzi delle azioni (VIOV) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $101.5 | $91.84 | $9.63 | 1,332,314.0 | -7.88% |
| 2024-11 | $102.5 | $91.03 | $11.50 | 1,378,729.0 | +10.81% |
| 2024-10 | $94.39 | $89.31 | $5.08 | 874,202.0 | -1.55% |
| 2024-09 | $94.47 | $85.55 | $8.92 | 1,061,259.0 | +0.13% |
| 2024-08 | $94.17 | $83.00 | $11.17 | 1,407,330.0 | -1.39% |
| 2024-07 | $95.49 | $82.27 | $13.22 | 1,422,974.0 | +11.92% |
| 2024-06 | $87.27 | $81.76 | $5.51 | 1,104,345.0 | -3.19% |
| 2024-05 | $88.89 | $82.72 | $6.17 | 1,002,203.0 | +4.46% |
| 2024-04 | $88.52 | $80.83 | $7.69 | 1,140,732.0 | -6.42% |
| 2024-03 | $88.86 | $83.69 | $5.17 | 1,079,971.0 | +3.28% |
| 2024-02 | $87.15 | $81.91 | $5.24 | 1,309,827.0 | +2.33% |
| 2024-01 | $89.32 | $81.76 | $7.56 | 1,521,940.0 | -5.47% |
Vanguard S P Small Cap 600 Value Etf Storia dei prezzi delle azioni (VIOV) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $90.33 | $78.23 | $12.10 | 1,656,291.0 | +12.54% |
| 2023-11 | $79.94 | $71.48 | $8.46 | 1,369,603.0 | +9.04% |
| 2023-10 | $77.05 | $70.68 | $6.37 | 1,295,950.0 | -6.40% |
| 2023-09 | $83.91 | $76.14 | $7.77 | 670,169.0 | -6.83% |
| 2023-08 | $86.80 | $79.91 | $6.89 | 637,279.0 | -4.98% |
| 2023-07 | $87.20 | $79.33 | $7.87 | 771,181.0 | +5.99% |
| 2023-06 | $83.18 | $75.65 | $7.53 | 938,199.0 | +8.20% |
| 2023-05 | $79.77 | $75.09 | $4.68 | 1,230,602.0 | -3.77% |
| 2023-04 | $81.37 | $76.30 | $5.07 | 1,115,658.0 | -2.35% |
| 2023-03 | $88.55 | $75.44 | $13.11 | 1,989,769.0 | -6.89% |
| 2023-02 | $92.20 | $85.58 | $6.62 | 1,285,586.0 | -1.55% |
| 2023-01 | $88.19 | $78.18 | $10.01 | 1,578,752.0 | +12.20% |
0.30%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):