Holen Sie sich die Stockscreener-App
108.10
1.30%
-1.42
Handel nachbörslich:
108.13
0.03
+0.03%
Vanguard S P Mid Cap 400 Etf-Aktien (IVOO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-14 | $108.3 | $107.5 | $0.81 | 46,946.0 | -1.30% |
| 2025-08-13 | $109.5 | $108.0 | $1.58 | 66,337.0 | +1.55% |
| 2025-08-12 | $107.9 | $105.9 | $2.01 | 69,442.0 | +2.32% |
| 2025-08-11 | $106.2 | $105.2 | $0.98 | 160,707.0 | -0.42% |
| 2025-08-08 | $106.4 | $105.7 | $0.70 | 43,794.0 | -0.01% |
| 2025-08-07 | $107.1 | $105.4 | $1.69 | 41,697.0 | -0.14% |
| 2025-08-06 | $106.4 | $105.7 | $0.70 | 80,530.0 | -0.31% |
| 2025-08-05 | $106.7 | $105.5 | $1.19 | 38,957.0 | -0.09% |
| 2025-08-04 | $106.4 | $105.6 | $0.8153 | 45,968.0 | +1.33% |
| 2025-08-01 | $105.6 | $103.9 | $1.66 | 69,482.0 | -1.49% |
| 2025-07-31 | $108.0 | $106.5 | $1.52 | 96,395.0 | -1.12% |
| 2025-07-30 | $109.0 | $107.4 | $1.63 | 46,919.0 | -0.68% |
| 2025-07-29 | $109.2 | $108.2 | $0.9599 | 30,310.0 | -0.14% |
| 2025-07-28 | $109.3 | $108.6 | $0.78 | 46,023.0 | -0.22% |
| 2025-07-25 | $109.0 | $108.0 | $1.01 | 31,181.0 | +0.93% |
| 2025-07-24 | $108.7 | $107.9 | $0.75 | 39,102.0 | -0.87% |
| 2025-07-23 | $109.0 | $108.7 | $0.32 | 14,470.0 | +0.81% |
| 2025-07-22 | $108.2 | $106.9 | $1.29 | 49,120.0 | +1.30% |
| 2025-07-21 | $107.7 | $106.6 | $1.07 | 51,012.0 | -0.68% |
| 2025-07-18 | $108.0 | $107.0 | $1.01 | 35,416.0 | -0.11% |
| 2025-07-17 | $107.6 | $106.3 | $1.29 | 54,835.0 | +1.10% |
| 2025-07-16 | $106.4 | $104.7 | $1.69 | 139,837.0 | +0.49% |
Vanguard S P Mid Cap 400 Etf-Aktien (IVOO) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Vanguard S P Mid Cap 400 Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der IVOO-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Vanguard S P Mid Cap 400 Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Vanguard S P Mid Cap 400 Etf-Aktien (IVOO) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $109.5 | $103.9 | $5.61 | 710,806.0 | +1.39% |
| 2025-07 | $109.3 | $104.6 | $4.75 | 1,262,798.0 | +1.56% |
| 2025-06 | $105.6 | $100.1 | $5.49 | 1,803,202.0 | +3.32% |
| 2025-05 | $104.7 | $96.23 | $8.47 | 1,870,257.0 | +5.49% |
| 2025-04 | $101.0 | $84.85 | $16.17 | 5,992,280.0 | -2.41% |
| 2025-03 | $105.4 | $96.44 | $8.96 | 2,625,198.0 | -5.91% |
| 2025-02 | $110.4 | $103.4 | $7.01 | 2,507,614.0 | -4.22% |
| 2025-01 | $111.6 | $104.0 | $7.66 | 1,772,699.0 | +3.81% |
Vanguard S P Mid Cap 400 Etf-Aktien (IVOO) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $114.3 | $104.4 | $9.95 | 1,611,712.0 | -7.70% |
| 2024-11 | $115.7 | $104.9 | $10.79 | 1,742,595.0 | +8.88% |
| 2024-10 | $108.4 | $103.7 | $4.72 | 1,123,460.0 | -0.77% |
| 2024-09 | $106.4 | $98.11 | $8.28 | 1,079,081.0 | +0.83% |
| 2024-08 | $105.6 | $94.90 | $10.73 | 1,459,383.0 | -0.15% |
| 2024-07 | $106.4 | $97.67 | $8.78 | 1,717,063.0 | +5.86% |
| 2024-06 | $101.8 | $97.68 | $4.10 | 866,282.0 | -2.02% |
| 2024-05 | $103.2 | $96.53 | $6.65 | 753,944.0 | +4.46% |
| 2024-04 | $103.2 | $95.40 | $7.85 | 1,015,604.0 | -6.00% |
| 2024-03 | $103.4 | $97.54 | $5.88 | 1,209,226.0 | +5.41% |
| 2024-02 | $98.00 | $91.75 | $6.25 | 925,881.0 | +5.81% |
| 2024-01 | $94.35 | $90.38 | $3.97 | 1,795,150.0 | -1.72% |
Vanguard S P Mid Cap 400 Etf-Aktien (IVOO) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $95.13 | $86.44 | $8.69 | 1,564,910.0 | +8.20% |
| 2023-11 | $87.20 | $79.44 | $7.76 | 1,643,852.0 | +8.58% |
| 2023-10 | $85.44 | $78.54 | $6.90 | 1,127,157.0 | -5.37% |
| 2023-09 | $90.52 | $83.66 | $6.86 | 645,633.0 | -5.49% |
| 2023-08 | $92.07 | $86.24 | $5.83 | 1,152,803.0 | -2.95% |
| 2023-07 | $92.63 | $86.32 | $6.31 | 1,025,421.0 | +4.07% |
| 2023-06 | $88.88 | $81.07 | $7.81 | 913,540.0 | +8.83% |
| 2023-05 | $84.66 | $80.91 | $3.75 | 1,028,081.0 | -3.21% |
| 2023-04 | $85.06 | $81.85 | $3.21 | 780,916.0 | -0.72% |
| 2023-03 | $89.44 | $79.32 | $10.12 | 1,324,295.0 | -3.54% |
| 2023-02 | $92.31 | $86.87 | $5.44 | 1,705,776.0 | -1.86% |
| 2023-01 | $89.45 | $80.86 | $8.59 | 1,413,614.0 | +9.37% |
0.19%
0.14%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):