Vanguard S P 500 Etf (VOO)

Panoramica Notizia Cronologia dei prezzi Catena di opzioni Forum Previsione Frazionamento azionario Storia dei dividendi

Storico Dei Prezzi Delle Azioni Di Vanguard S P 500 Etf (VOO)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-10-29	$708.4	$704.7	$3.74	5,133,960.0	-0.36%
2026-10-28	$710.8	$707.1	$3.74	4,783,512.0	+0.34%
2026-10-27	$708.8	$703.4	$5.43	5,383,511.0	+0.58%
2026-10-26	$705.7	$700.1	$5.58	4,924,495.0	+0.69%
2026-10-23	$701.8	$697.4	$4.39	4,664,762.0	-0.53%
2026-10-22	$705.7	$699.7	$5.98	6,041,430.0	-1.18%
2026-10-21	$711.8	$706.3	$5.50	6,210,316.0	+0.55%
2026-10-20	$709.8	$702.5	$7.32	5,798,006.0	+0.31%
2026-10-19	$708.2	$704.0	$4.19	5,588,526.0	+0.43%
2026-10-16	$710.9	$699.2	$11.66	6,095,662.0	-1.10%
2026-10-15	$710.4	$702.7	$7.71	6,035,492.0	+0.28%
2026-10-14	$713.6	$704.8	$8.86	6,228,217.0	-1.09%
2026-10-13	$715.8	$713.3	$2.57	4,959,100.0	+0.01%
2026-10-12	$716.4	$714.3	$2.15	3,635,491.0	-0.06%
2026-10-09	$716.4	$712.5	$3.89	4,345,836.0	+0.61%
2026-10-08	$714.3	$708.2	$6.11	4,763,331.0	-0.43%
2026-10-07	$715.1	$711.1	$4.00	4,675,948.0	-0.26%
2026-10-06	$718.5	$715.1	$3.38	4,568,431.0	+0.54%
2026-10-05	$713.9	$707.4	$6.44	6,172,917.0	+0.68%
2026-10-02	$710.2	$705.1	$5.08	6,612,533.0	+0.74%
2026-10-01	$703.7	$697.5	$6.25	8,433,749.0	+0.21%
2026-09-30	$707.2	$700.6	$6.64	9,876,125.0	-0.23%

Vanguard S P 500 Etf Stock (VOO) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Vanguard S P 500 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 VOO. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Vanguard S P 500 Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Vanguard S P 500 Etf Storia dei prezzi delle azioni (VOO) 2026

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-10	$718.5	$697.4	$21.09	115,055,225.0	+0.92%
2026-09	$714.3	$689.0	$25.26	197,975,191.0	-0.57%
2026-08	$716.4	$688.6	$27.78	130,419,484.0	+2.67%
2026-07	$694.5	$670.2	$24.35	122,477,817.0	-0.04%
2026-06	$699.1	$664.3	$34.83	255,303,850.0	-1.25%
2026-05	$697.0	$657.4	$39.61	119,365,765.0	+5.28%
2026-04	$661.8	$593.0	$68.74	140,228,265.0	+10.55%
2026-03	$633.3	$578.5	$54.88	311,483,174.0	-5.31%
2026-02	$641.1	$621.5	$19.65	181,531,403.0	-0.81%
2026-01	$641.8	$622.2	$19.59	171,406,956.0	+1.45%

Vanguard S P 500 Etf Storia dei prezzi delle azioni (VOO) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-12	$636.1	$617.2	$18.92	270,456,850.0	+0.53%
2025-11	$630.5	$598.4	$32.16	151,623,866.0	+0.22%
2025-10	$634.1	$600.2	$33.90	156,632,591.0	+2.39%
2025-09	$615.3	$583.7	$31.59	190,427,442.0	+3.25%
2025-08	$597.1	$569.3	$27.78	123,271,993.0	+2.08%
2025-07	$588.2	$565.8	$22.36	118,534,894.0	+2.29%
2025-06	$569.1	$537.8	$31.35	158,118,479.0	+4.85%
2025-05	$547.5	$511.1	$36.35	126,876,743.0	+6.28%
2025-04	$521.5	$442.8	$78.69	249,183,379.0	-0.81%
2025-03	$549.3	$502.6	$46.65	169,619,277.0	-5.93%
2025-02	$563.9	$535.6	$28.34	89,639,980.0	-1.27%
2025-01	$561.7	$529.0	$32.64	110,807,421.0	+2.69%

Vanguard S P 500 Etf Storia dei prezzi delle azioni (VOO) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-12	$560.0	$535.9	$24.11	150,592,619.0	-2.25%
2024-11	$554.7	$522.0	$32.67	98,783,253.0	+5.89%
2024-10	$538.8	$519.6	$19.18	97,462,842.0	-0.95%
2024-09	$529.9	$495.8	$34.12	141,322,053.0	+1.86%
2024-08	$518.6	$468.9	$49.69	111,606,787.0	+2.39%
2024-07	$519.4	$493.9	$25.48	94,681,679.0	+1.16%
2024-06	$505.7	$480.4	$25.34	83,714,488.0	+3.20%
2024-05	$490.0	$459.2	$30.83	81,106,160.0	+5.03%
2024-04	$482.0	$453.9	$28.06	131,453,135.0	-4.01%
2024-03	$483.2	$464.1	$19.18	106,338,835.0	+2.95%
2024-02	$468.9	$444.7	$24.22	103,231,298.0	+5.21%
2024-01	$451.8	$428.6	$23.17	112,954,144.0	+1.61%