Scarica l'app Stockscreener
550.66
1.02%
5.57
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
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-06-06 | $552.3 | $548.7 | $3.62 | 4,788,499.0 | +1.02% |
| 2025-06-05 | $550.6 | $543.3 | $7.29 | 6,347,341.0 | -0.47% |
| 2025-06-04 | $549.6 | $547.4 | $2.21 | 4,532,542.0 | -0.06% |
| 2025-06-03 | $548.9 | $544.1 | $4.78 | 4,972,686.0 | +0.57% |
| 2025-06-02 | $544.9 | $537.8 | $7.11 | 5,946,652.0 | +0.58% |
| 2025-05-30 | $543.4 | $536.2 | $7.23 | 6,158,276.0 | -0.10% |
| 2025-05-29 | $545.3 | $538.7 | $6.54 | 4,648,369.0 | +0.39% |
| 2025-05-28 | $544.9 | $539.6 | $5.29 | 4,840,270.0 | -0.57% |
| 2025-05-27 | $543.5 | $537.2 | $6.34 | 6,095,158.0 | +2.05% |
| 2025-05-23 | $534.8 | $529.1 | $5.70 | 6,444,599.0 | -0.68% |
| 2025-05-22 | $539.2 | $534.4 | $4.78 | 5,797,296.0 | +0.05% |
| 2025-05-21 | $544.7 | $534.8 | $9.87 | 6,757,564.0 | -1.67% |
| 2025-05-20 | $546.1 | $542.0 | $4.07 | 7,138,194.0 | -0.35% |
| 2025-05-19 | $547.5 | $540.6 | $6.87 | 7,740,013.0 | +0.10% |
| 2025-05-16 | $546.5 | $541.7 | $4.77 | 7,176,160.0 | +0.64% |
| 2025-05-15 | $543.2 | $537.8 | $5.41 | 7,347,952.0 | +0.49% |
| 2025-05-14 | $541.4 | $538.2 | $3.18 | 5,000,103.0 | +0.12% |
| 2025-05-13 | $541.5 | $535.8 | $5.70 | 7,340,550.0 | +0.66% |
| 2025-05-12 | $535.9 | $530.4 | $5.53 | 7,766,640.0 | +3.33% |
| 2025-05-09 | $521.6 | $517.4 | $4.27 | 4,718,942.0 | -0.13% |
| 2025-05-08 | $524.2 | $516.3 | $7.88 | 5,061,256.0 | +0.67% |
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) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-06 | $552.3 | $537.8 | $14.52 | 31,376,219.0 | +1.64% |
| 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% |
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% |
0.99%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):