Vanguard S P 500 Etf (VOO)

Panoramica Notizia Cronologia dei prezzi Catena di opzioni Perché VOO Giù? 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
2026-03-27	$590.8	$582.0	$8.80	11,625,443.0	-2.01%
2026-03-26	$603.9	$594.7	$9.23	7,664,937.0	-1.77%
2026-03-25	$609.4	$603.4	$6.08	23,261,888.0	+0.54%
2026-03-24	$605.9	$599.3	$6.59	18,318,863.0	-0.34%
2026-03-23	$611.0	$603.1	$7.97	23,982,324.0	+1.09%
2026-03-20	$605.6	$594.6	$11.03	17,849,821.0	-1.45%
2026-03-19	$609.7	$602.5	$7.15	10,220,192.0	-0.27%
2026-03-18	$615.9	$608.1	$7.76	16,117,441.0	-1.38%
2026-03-17	$620.3	$616.3	$4.00	9,926,868.0	+0.28%
2026-03-16	$618.1	$613.5	$4.54	8,277,257.0	+1.00%
2026-03-13	$618.3	$608.2	$10.08	25,498,646.0	-0.56%
2026-03-12	$617.7	$612.4	$5.29	15,418,022.0	-1.53%
2026-03-11	$625.4	$619.3	$6.13	6,331,615.0	-0.11%
2026-03-10	$628.5	$620.6	$7.87	15,547,082.0	-0.17%
2026-03-09	$625.3	$609.2	$16.12	14,513,045.0	+0.87%
2026-03-06	$621.8	$616.0	$5.82	9,695,109.0	-1.34%
2026-03-05	$630.5	$621.4	$9.10	12,167,899.0	-0.53%
2026-03-04	$632.0	$625.1	$6.89	13,403,496.0	+0.71%
2026-03-03	$627.8	$615.9	$11.91	18,373,788.0	-0.88%
2026-03-02	$633.3	$623.6	$9.74	9,146,721.0	+0.04%
2026-02-27	$631.7	$626.9	$4.75	10,448,074.0	-0.46%
2026-02-26	$637.8	$629.4	$8.34	9,445,748.0	-0.56%

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
2026-03	$633.3	$582.0	$51.31	298,965,900.0	-7.62%
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%