Holen Sie sich die Stockscreener-App
132.55
0.82%
1.08
Handel nachbörslich:
132.24
-0.31
-0.23%
Vanguard ESG U.S. Stock ETF-Aktien (ESGV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-26 | $132.8 | $132.1 | $0.76 | 122,347.0 | +0.82% |
| 2026-05-22 | $132.1 | $131.3 | $0.81 | 176,260.0 | +0.40% |
| 2026-05-21 | $131.4 | $129.8 | $1.58 | 137,937.0 | +0.32% |
| 2026-05-20 | $130.6 | $128.9 | $1.63 | 128,013.0 | +1.34% |
| 2026-05-19 | $129.5 | $128.4 | $1.14 | 258,339.0 | -0.69% |
| 2026-05-18 | $130.5 | $128.8 | $1.63 | 196,885.0 | -0.19% |
| 2026-05-15 | $130.8 | $129.7 | $1.11 | 103,565.0 | -1.32% |
| 2026-05-14 | $132.1 | $130.8 | $1.25 | 114,121.0 | +0.79% |
| 2026-05-13 | $130.9 | $129.5 | $1.45 | 144,826.0 | +0.66% |
| 2026-05-12 | $129.8 | $128.6 | $1.23 | 100,580.0 | -0.38% |
| 2026-05-11 | $130.6 | $129.9 | $0.685 | 136,348.0 | +0.05% |
| 2026-05-08 | $130.2 | $129.6 | $0.67 | 131,353.0 | +0.98% |
| 2026-05-07 | $129.9 | $128.7 | $1.21 | 501,001.0 | -0.27% |
| 2026-05-06 | $129.4 | $128.1 | $1.26 | 345,870.0 | +1.69% |
| 2026-05-05 | $127.3 | $126.7 | $0.65 | 278,534.0 | +0.94% |
| 2026-05-04 | $126.7 | $125.3 | $1.30 | 155,451.0 | -0.30% |
| 2026-05-01 | $127.1 | $126.2 | $0.92 | 91,685.0 | +0.45% |
| 2026-04-30 | $125.9 | $124.3 | $1.64 | 539,023.0 | +0.91% |
| 2026-04-29 | $124.8 | $124.1 | $0.6917 | 148,789.0 | -0.05% |
| 2026-04-28 | $125.0 | $124.2 | $0.7314 | 109,768.0 | -0.68% |
Vanguard ESG U.S. Stock ETF-Aktien (ESGV) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Vanguard ESG U.S. Stock ETF-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ESGV-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Vanguard ESG U.S. Stock ETF-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Vanguard ESG U.S. Stock ETF-Aktien (ESGV) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $132.8 | $125.3 | $7.48 | 3,245,462.0 | +5.39% |
| 2026-04 | $125.9 | $111.2 | $14.74 | 4,937,211.0 | +12.02% |
| 2026-03 | $119.5 | $108.2 | $11.35 | 5,971,552.0 | -5.70% |
| 2026-02 | $122.6 | $117.4 | $5.12 | 4,664,621.0 | -2.11% |
| 2026-01 | $123.3 | $119.3 | $3.96 | 5,177,897.0 | +0.55% |
Vanguard ESG U.S. Stock ETF-Aktien (ESGV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $122.7 | $118.8 | $3.92 | 4,262,539.0 | +0.61% |
| 2025-11 | $122.1 | $114.8 | $7.30 | 3,587,808.0 | -0.21% |
| 2025-10 | $122.8 | $115.9 | $6.91 | 3,909,492.0 | +2.48% |
| 2025-09 | $119.2 | $112.6 | $6.55 | 4,723,494.0 | +3.39% |
| 2025-08 | $115.5 | $109.5 | $5.94 | 4,157,774.0 | +2.34% |
| 2025-07 | $113.5 | $109.1 | $4.39 | 4,868,407.0 | +2.10% |
| 2025-06 | $109.8 | $103.3 | $6.52 | 4,331,966.0 | +5.27% |
| 2025-05 | $105.3 | $97.94 | $7.37 | 5,424,996.0 | +6.81% |
| 2025-04 | $99.57 | $84.41 | $15.16 | 7,733,227.0 | -0.45% |
| 2025-03 | $105.9 | $95.61 | $10.27 | 5,567,494.0 | -6.94% |
| 2025-02 | $109.6 | $103.2 | $6.46 | 3,865,200.0 | -2.46% |
| 2025-01 | $109.5 | $102.7 | $6.75 | 6,041,474.0 | +2.89% |
Vanguard ESG U.S. Stock ETF-Aktien (ESGV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $109.3 | $104.1 | $5.20 | 4,826,139.0 | -1.99% |
| 2024-11 | $107.6 | $100.8 | $6.82 | 5,090,892.0 | +6.67% |
| 2024-10 | $103.8 | $99.82 | $4.03 | 4,534,307.0 | -0.86% |
| 2024-09 | $101.9 | $95.24 | $6.65 | 4,078,036.0 | +1.90% |
| 2024-08 | $100.1 | $89.55 | $10.52 | 3,780,899.0 | +2.12% |
| 2024-07 | $100.8 | $95.25 | $5.52 | 3,208,538.0 | +1.10% |
| 2024-06 | $97.74 | $92.49 | $5.25 | 3,713,716.0 | +3.79% |
| 2024-05 | $94.50 | $88.29 | $6.21 | 3,952,559.0 | +5.03% |
| 2024-04 | $93.36 | $87.00 | $6.36 | 4,779,059.0 | -4.89% |
| 2024-03 | $93.44 | $90.17 | $3.27 | 4,719,460.0 | +2.56% |
| 2024-02 | $91.15 | $86.30 | $4.85 | 4,163,114.0 | +5.39% |
| 2024-01 | $88.00 | $83.03 | $4.97 | 4,551,549.0 | +1.35% |
0.58%
Kapitalisierung:
|
Volumen (24h):