Scarica l'app Stockscreener
187.36
1.83%
3.36
Dopo l'orario di chiusura:
187.76
0.40
+0.21%
Storico Dei Prezzi Delle Azioni Di Vanguard Extended Market Index Etf (VXF)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11-05 | $187.4 | $183.4 | $3.93 | 280,461.0 | +1.83% |
| 2024-11-04 | $185.3 | $183.2 | $2.15 | 323,371.0 | +0.09% |
| 2024-11-01 | $185.5 | $183.5 | $1.99 | 150,765.0 | +0.40% |
| 2024-10-31 | $185.9 | $183.0 | $2.91 | 567,286.0 | -1.40% |
| 2024-10-30 | $187.9 | $185.2 | $2.63 | 222,455.0 | -0.05% |
| 2024-10-29 | $185.9 | $184.1 | $1.80 | 270,143.0 | +0.06% |
| 2024-10-28 | $186.0 | $184.3 | $1.68 | 276,114.0 | +1.25% |
| 2024-10-25 | $185.5 | $182.9 | $2.53 | 167,417.0 | -0.35% |
| 2024-10-24 | $184.6 | $183.1 | $1.55 | 276,077.0 | +0.40% |
| 2024-10-23 | $184.6 | $181.9 | $2.76 | 227,591.0 | -0.80% |
| 2024-10-22 | $185.1 | $184.1 | $0.9285 | 178,430.0 | -0.52% |
| 2024-10-21 | $187.7 | $185.2 | $2.53 | 179,066.0 | -1.08% |
| 2024-10-18 | $188.1 | $187.3 | $0.80 | 176,906.0 | +0.22% |
| 2024-10-17 | $188.0 | $186.7 | $1.33 | 390,793.0 | -0.07% |
| 2024-10-16 | $187.9 | $186.4 | $1.49 | 356,961.0 | +1.08% |
| 2024-10-15 | $187.4 | $185.4 | $2.00 | 316,656.0 | -0.19% |
| 2024-10-14 | $186.0 | $184.2 | $1.75 | 159,932.0 | +0.66% |
| 2024-10-11 | $184.7 | $181.7 | $3.02 | 190,376.0 | +1.76% |
| 2024-10-10 | $181.6 | $179.8 | $1.83 | 196,700.0 | -0.21% |
| 2024-10-09 | $182.5 | $180.4 | $2.09 | 441,104.0 | +0.62% |
| 2024-10-08 | $181.2 | $179.9 | $1.30 | 591,762.0 | +0.22% |
Vanguard Extended Market Index Etf Stock (VXF) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Vanguard Extended Market Index 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 VXF. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Vanguard Extended Market Index Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Vanguard Extended Market Index Etf Storia dei prezzi delle azioni (VXF) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11 | $187.4 | $183.2 | $4.17 | 1,035,058.0 | +2.33% |
| 2024-10 | $188.1 | $178.2 | $9.89 | 7,671,413.0 | +0.60% |
| 2024-09 | $183.6 | $168.2 | $15.43 | 6,619,918.0 | +1.38% |
| 2024-08 | $181.0 | $159.4 | $21.61 | 6,780,538.0 | +0.04% |
| 2024-07 | $182.2 | $167.2 | $15.00 | 12,199,350.0 | +6.31% |
| 2024-06 | $172.1 | $165.5 | $6.55 | 4,584,178.0 | -0.49% |
| 2024-05 | $174.6 | $163.6 | $10.97 | 7,993,432.0 | +3.48% |
| 2024-04 | $175.5 | $160.7 | $14.79 | 7,057,135.0 | -6.48% |
| 2024-03 | $176.2 | $167.8 | $8.37 | 6,552,640.0 | +3.14% |
| 2024-02 | $170.9 | $159.2 | $11.74 | 6,985,871.0 | +5.96% |
| 2024-01 | $165.0 | $156.4 | $8.60 | 8,093,218.0 | -2.46% |
Vanguard Extended Market Index Etf Storia dei prezzi delle azioni (VXF) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $167.1 | $148.8 | $18.24 | 14,868,879.0 | +10.05% |
| 2023-11 | $150.3 | $133.3 | $16.97 | 7,262,464.0 | +11.22% |
| 2023-10 | $144.8 | $131.8 | $13.00 | 10,098,435.0 | -6.27% |
| 2023-09 | $153.3 | $141.3 | $11.97 | 5,066,168.0 | -5.15% |
| 2023-08 | $157.1 | $144.2 | $12.88 | 6,164,143.0 | -4.13% |
| 2023-07 | $157.7 | $144.5 | $13.20 | 5,350,475.0 | +5.91% |
| 2023-06 | $149.7 | $137.1 | $12.65 | 6,801,909.0 | +7.98% |
| 2023-05 | $141.0 | $132.6 | $8.42 | 5,308,035.0 | +0.46% |
| 2023-04 | $140.6 | $133.8 | $6.78 | 4,869,630.0 | -2.14% |
| 2023-03 | $148.0 | $131.0 | $17.03 | 6,442,588.0 | -3.14% |
| 2023-02 | $154.0 | $143.2 | $10.88 | 5,579,650.0 | -1.70% |
| 2023-01 | $147.3 | $131.1 | $16.24 | 5,254,392.0 | +10.84% |
Vanguard Extended Market Index Etf Storia dei prezzi delle azioni (VXF) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $144.3 | $129.8 | $14.55 | 10,486,070.0 | -7.08% |
| 2022-11 | $144.4 | $131.1 | $13.33 | 9,175,034.0 | +3.62% |
| 2022-10 | $139.0 | $123.7 | $15.23 | 10,156,990.0 | +8.56% |
| 2022-09 | $147.8 | $125.9 | $21.89 | 8,783,736.0 | -10.32% |
| 2022-08 | $155.9 | $141.3 | $14.57 | 8,394,414.0 | -1.98% |
| 2022-07 | $144.9 | $129.3 | $15.58 | 7,097,325.0 | +10.30% |
| 2022-06 | $148.9 | $125.7 | $23.19 | 12,216,693.0 | -9.46% |
| 2022-05 | $154.6 | $131.3 | $23.31 | 12,572,044.0 | -2.23% |
| 2022-04 | $169.1 | $147.9 | $21.26 | 9,703,876.0 | -10.60% |
| 2022-03 | $171.4 | $150.4 | $21.01 | 11,041,380.0 | +0.83% |
| 2022-02 | $172.0 | $150.1 | $21.91 | 7,927,689.0 | +0.05% |
| 2022-01 | $184.5 | $152.5 | $32.02 | 11,099,986.0 | -10.20% |
1.06%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Capitalizzazione:
|
Volume (24 ore):