524.94
price up icon0.43%   2.27
after-market Dopo l'orario di chiusura: 525.10 0.16 +0.03%
loading

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

Data Alto Basso Alto - Basso Volume % Modifica
2024-11-01 $529.1 $524.5 $4.54 5,897,212.0 +0.43%
2024-10-31 $529.2 $522.5 $6.72 7,954,698.0 -1.97%
2024-10-30 $536.2 $532.6 $3.61 3,031,856.0 -0.30%
2024-10-29 $535.8 $531.8 $4.07 3,013,552.0 +0.16%
2024-10-28 $535.6 $533.7 $1.90 3,384,447.0 +0.31%
2024-10-25 $537.3 $531.4 $5.85 4,311,544.0 -0.04%
2024-10-24 $533.2 $530.0 $3.14 4,410,578.0 +0.23%
2024-10-23 $534.7 $528.0 $6.70 5,131,365.0 -0.91%
2024-10-22 $537.3 $533.5 $3.81 3,359,690.0 -0.07%
2024-10-21 $537.6 $533.7 $3.90 3,664,163.0 -0.15%
2024-10-18 $538.1 $535.6 $2.54 5,063,913.0 +0.38%
2024-10-17 $538.8 $535.1 $3.61 3,218,982.0 +0.01%
2024-10-16 $535.7 $532.2 $3.51 3,220,490.0 +0.42%
2024-10-15 $537.6 $531.8 $5.79 4,792,034.0 -0.76%
2024-10-14 $538.0 $534.0 $4.01 2,626,200.0 +0.82%
2024-10-11 $533.4 $529.4 $4.04 5,421,194.0 +0.59%
2024-10-10 $530.9 $528.1 $2.81 3,623,711.0 -0.17%
2024-10-09 $531.0 $526.3 $4.72 2,930,590.0 +0.68%
2024-10-08 $527.4 $523.5 $3.88 2,410,555.0 +0.95%
2024-10-07 $525.7 $520.8 $4.91 4,113,150.0 -0.90%
2024-10-04 $527.0 $522.3 $4.72 5,352,027.0 +0.92%
2024-10-03 $523.8 $519.8 $3.93 3,998,971.0 -0.19%

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) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-11 $529.1 $524.5 $4.54 5,897,212.0 +0.00%
2024-10 $538.8 $519.6 $19.18 103,360,054.0 -0.52%
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%

Vanguard S P 500 Etf Storia dei prezzi delle azioni (VOO) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $438.8 $417.5 $21.38 100,204,751.0 +4.15%
2023-11 $421.1 $384.6 $36.50 87,568,703.0 +9.17%
2023-10 $402.5 $375.9 $26.56 112,528,860.0 -2.17%
2023-09 $416.9 $389.4 $27.43 85,286,077.0 -5.11%
2023-08 $420.1 $397.9 $22.23 87,307,428.0 -1.63%
2023-07 $422.1 $401.6 $20.59 75,213,768.0 +3.29%
2023-06 $408.8 $383.0 $25.79 86,874,968.0 +6.09%
2023-05 $388.3 $370.9 $17.34 73,401,897.0 +0.48%
2023-04 $382.1 $371.0 $11.14 59,214,021.0 +1.59%
2023-03 $376.3 $349.8 $26.58 98,888,072.0 +3.28%
2023-02 $384.4 $361.7 $22.68 70,631,200.0 -2.50%
2023-01 $375.1 $347.2 $27.89 76,597,610.0 +6.29%

Vanguard S P 500 Etf Storia dei prezzi delle azioni (VOO) 2022

Mese Alto Basso Alto - Basso Volume % Modifica
2022-12 $377.2 $344.3 $32.85 94,173,206.0 -6.18%
2022-11 $374.6 $338.9 $35.69 78,857,192.0 +5.51%
2022-10 $358.0 $319.9 $38.11 99,172,672.0 +8.12%
2022-09 $378.5 $328.1 $50.39 110,165,857.0 -9.60%
2022-08 $396.9 $363.1 $33.78 82,792,253.0 -4.11%
2022-07 $379.7 $341.0 $38.62 87,157,414.0 +9.21%
2022-06 $383.7 $334.2 $49.50 116,084,812.0 -8.66%
2022-05 $394.9 $349.8 $45.17 142,453,300.0 +0.26%
2022-04 $420.8 $378.0 $42.82 109,711,991.0 -8.78%
2022-03 $424.7 $381.6 $43.08 137,210,450.0 +3.44%
2022-02 $421.2 $377.5 $43.68 178,153,209.0 -2.98%
2022-01 $441.3 $386.8 $54.42 209,067,976.0 -5.24%
exchange_traded_fund VTV
$172.20
price up icon 0.02%
exchange_traded_fund VUG
$385.99
price up icon 0.80%
exchange_traded_fund IJH
$62.02
price up icon 0.19%
exchange_traded_fund EFA
$79.38
price up icon 0.20%
exchange_traded_fund IWF
$376.81
price up icon 0.76%
exchange_traded_fund QQQ
$487.43
price up icon 0.74%
Capitalizzazione:     |  Volume (24 ore):