Scarica l'app Stockscreener
189.98
0.97%
-1.87
Dopo l'orario di chiusura:
189.92
-0.06
-0.03%
Storico Dei Prezzi Delle Azioni Di Vanguard S P 500 Value Etf (VOOV)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-02-21 | $191.7 | $189.8 | $1.93 | 79,254.0 | -0.97% |
| 2025-02-20 | $192.0 | $191.0 | $1.00 | 72,620.0 | -0.11% |
| 2025-02-19 | $192.1 | $190.8 | $1.32 | 124,409.0 | +0.53% |
| 2025-02-18 | $191.1 | $189.9 | $1.21 | 141,886.0 | +0.45% |
| 2025-02-14 | $191.3 | $190.1 | $1.14 | 66,435.0 | -0.19% |
| 2025-02-13 | $190.6 | $189.0 | $1.57 | 129,812.0 | +0.78% |
| 2025-02-12 | $189.3 | $188.0 | $1.28 | 75,440.0 | -0.32% |
| 2025-02-11 | $189.8 | $188.4 | $1.31 | 53,712.0 | +0.52% |
| 2025-02-10 | $188.9 | $188.0 | $0.85 | 75,951.0 | +0.36% |
| 2025-02-07 | $189.8 | $187.9 | $1.94 | 96,127.0 | -0.92% |
| 2025-02-06 | $190.4 | $188.9 | $1.52 | 89,575.0 | -0.05% |
| 2025-02-05 | $189.9 | $188.3 | $1.63 | 83,886.0 | +0.32% |
| 2025-02-04 | $189.5 | $187.8 | $1.62 | 96,520.0 | +0.30% |
| 2025-02-03 | $189.5 | $186.8 | $2.71 | 251,889.0 | -0.60% |
| 2025-01-31 | $191.7 | $189.5 | $2.15 | 96,526.0 | -0.57% |
| 2025-01-30 | $191.5 | $190.0 | $1.50 | 86,916.0 | +0.13% |
| 2025-01-29 | $191.5 | $190.2 | $1.31 | 139,354.0 | -0.16% |
| 2025-01-28 | $191.9 | $190.8 | $1.07 | 101,986.0 | -0.33% |
| 2025-01-27 | $191.6 | $188.9 | $2.68 | 120,054.0 | +1.00% |
| 2025-01-24 | $190.1 | $189.4 | $0.71 | 85,746.0 | -0.13% |
Vanguard S P 500 Value Etf Stock (VOOV) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Vanguard S P 500 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 VOOV. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Vanguard S P 500 Value Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Vanguard S P 500 Value Etf Storia dei prezzi delle azioni (VOOV) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-02 | $192.1 | $186.8 | $5.32 | 1,516,770.0 | +0.09% |
| 2025-01 | $191.9 | $181.3 | $10.60 | 2,501,897.0 | +2.87% |
Vanguard S P 500 Value Etf Storia dei prezzi delle azioni (VOOV) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $199.3 | $183.2 | $16.04 | 2,265,581.0 | -7.48% |
| 2024-11 | $199.7 | $187.4 | $12.35 | 1,821,042.0 | +5.94% |
| 2024-10 | $194.2 | $188.1 | $6.11 | 1,846,722.0 | -1.37% |
| 2024-09 | $190.9 | $182.5 | $8.46 | 1,672,635.0 | +0.56% |
| 2024-08 | $189.7 | $175.6 | $14.13 | 2,122,457.0 | +3.05% |
| 2024-07 | $185.5 | $174.5 | $11.01 | 2,506,948.0 | +4.70% |
| 2024-06 | $179.6 | $174.2 | $5.37 | 1,435,862.0 | -1.46% |
| 2024-05 | $180.6 | $172.2 | $8.41 | 1,563,544.0 | +3.18% |
| 2024-04 | $180.8 | $170.3 | $10.59 | 1,966,810.0 | -4.20% |
| 2024-03 | $181.0 | $172.9 | $8.03 | 1,692,992.0 | +4.12% |
| 2024-02 | $174.1 | $167.3 | $6.88 | 2,066,483.0 | +2.95% |
| 2024-01 | $170.3 | $164.5 | $5.86 | 2,210,403.0 | +0.24% |
Vanguard S P 500 Value Etf Storia dei prezzi delle azioni (VOOV) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $168.6 | $159.7 | $8.85 | 2,018,423.0 | +5.01% |
| 2023-11 | $160.1 | $146.1 | $14.05 | 1,566,071.0 | +9.55% |
| 2023-10 | $151.2 | $142.4 | $8.83 | 2,464,305.0 | -1.81% |
| 2023-09 | $157.7 | $147.8 | $9.95 | 1,546,057.0 | -5.02% |
| 2023-08 | $160.8 | $152.2 | $8.63 | 1,373,520.0 | -2.85% |
| 2023-07 | $161.8 | $153.6 | $8.24 | 1,501,073.0 | +3.50% |
| 2023-06 | $156.6 | $146.0 | $10.66 | 1,688,428.0 | +6.24% |
| 2023-05 | $149.9 | $144.3 | $5.58 | 1,892,550.0 | -1.83% |
| 2023-04 | $149.3 | $144.5 | $4.74 | 1,330,912.0 | +1.76% |
| 2023-03 | $149.1 | $137.6 | $11.44 | 2,104,314.0 | +0.94% |
| 2023-02 | $154.8 | $144.3 | $10.55 | 1,944,532.0 | -3.02% |
| 2023-01 | $150.0 | $139.6 | $10.42 | 2,037,703.0 | +7.00% |
1.15%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):