Holen Sie sich die Stockscreener-App
98.37
0.99%
-0.9846
Handel nachbörslich:
98.27
-0.0989
-0.10%
Vanguard S P Mid Cap 400 Value Etf-Aktien (IVOV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-14 | $98.49 | $97.62 | $0.8745 | 14,181.0 | -0.99% |
| 2025-08-13 | $99.35 | $97.61 | $1.74 | 7,091.0 | +2.09% |
| 2025-08-12 | $97.32 | $95.73 | $1.59 | 10,307.0 | +2.27% |
| 2025-08-11 | $96.17 | $95.15 | $1.02 | 10,756.0 | -0.38% |
| 2025-08-08 | $96.03 | $95.52 | $0.51 | 10,808.0 | +0.15% |
| 2025-08-07 | $96.35 | $95.04 | $1.31 | 9,831.0 | -0.14% |
| 2025-08-06 | $96.28 | $95.51 | $0.7745 | 10,761.0 | -0.52% |
| 2025-08-05 | $96.13 | $95.22 | $0.91 | 6,170.0 | +0.20% |
| 2025-08-04 | $95.83 | $95.20 | $0.63 | 8,283.0 | +1.15% |
| 2025-08-01 | $95.19 | $94.22 | $0.9683 | 9,108.0 | -1.62% |
| 2025-07-31 | $97.09 | $96.29 | $0.8036 | 5,080.0 | -0.85% |
| 2025-07-30 | $98.31 | $96.65 | $1.66 | 9,521.0 | -1.25% |
| 2025-07-29 | $98.85 | $98.06 | $0.79 | 5,419.0 | -0.16% |
| 2025-07-28 | $99.24 | $98.49 | $0.75 | 8,806.0 | -0.30% |
| 2025-07-25 | $98.86 | $97.89 | $0.9634 | 14,103.0 | +0.54% |
| 2025-07-24 | $99.31 | $98.28 | $1.03 | 12,257.0 | -1.34% |
| 2025-07-23 | $99.61 | $99.45 | $0.1591 | 3,693.0 | +0.64% |
| 2025-07-22 | $99.03 | $97.77 | $1.26 | 10,982.0 | +1.55% |
| 2025-07-21 | $98.36 | $97.47 | $0.892 | 7,060.0 | -0.35% |
| 2025-07-18 | $98.26 | $97.49 | $0.77 | 6,551.0 | -0.15% |
| 2025-07-17 | $98.06 | $97.01 | $1.05 | 5,671.0 | +0.84% |
| 2025-07-16 | $97.19 | $96.72 | $0.4682 | 44,747.0 | +0.42% |
Vanguard S P Mid Cap 400 Value Etf-Aktien (IVOV) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Vanguard S P Mid Cap 400 Value Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der IVOV-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 Value Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Vanguard S P Mid Cap 400 Value Etf-Aktien (IVOV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $99.35 | $94.22 | $5.13 | 111,477.0 | +2.15% |
| 2025-07 | $99.70 | $95.02 | $4.68 | 268,292.0 | +0.86% |
| 2025-06 | $96.11 | $90.53 | $5.58 | 432,869.0 | +3.81% |
| 2025-05 | $94.75 | $87.55 | $7.20 | 342,650.0 | +4.69% |
| 2025-04 | $93.54 | $78.72 | $14.82 | 782,375.0 | -4.56% |
| 2025-03 | $96.81 | $89.55 | $7.26 | 454,824.0 | -4.41% |
| 2025-02 | $100.1 | $95.09 | $4.97 | 366,759.0 | -3.08% |
| 2025-01 | $100.8 | $93.93 | $6.88 | 534,916.0 | +3.97% |
Vanguard S P Mid Cap 400 Value Etf-Aktien (IVOV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $104.5 | $94.45 | $10.00 | 347,315.0 | -8.70% |
| 2024-11 | $105.7 | $95.70 | $9.95 | 388,452.0 | +8.90% |
| 2024-10 | $98.71 | $93.90 | $4.81 | 320,778.0 | +0.01% |
| 2024-09 | $96.47 | $88.75 | $7.72 | 206,460.0 | +1.12% |
| 2024-08 | $95.01 | $85.73 | $9.28 | 314,244.0 | +0.52% |
| 2024-07 | $95.50 | $86.19 | $9.31 | 344,491.0 | +7.55% |
| 2024-06 | $89.88 | $85.77 | $4.11 | 265,966.0 | -1.88% |
| 2024-05 | $91.03 | $85.25 | $5.78 | 275,407.0 | +4.64% |
| 2024-04 | $90.75 | $83.79 | $6.96 | 322,946.0 | -6.07% |
| 2024-03 | $90.94 | $85.60 | $5.34 | 388,901.0 | +5.52% |
| 2024-02 | $86.58 | $83.16 | $3.42 | 534,021.0 | +1.91% |
| 2024-01 | $87.78 | $83.01 | $4.77 | 520,819.0 | -3.14% |
Vanguard S P Mid Cap 400 Value Etf-Aktien (IVOV) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $88.59 | $79.99 | $8.60 | 542,372.0 | +8.52% |
| 2023-11 | $80.50 | $72.70 | $7.80 | 390,358.0 | +9.57% |
| 2023-10 | $78.22 | $71.72 | $6.50 | 713,287.0 | -5.90% |
| 2023-09 | $83.62 | $76.51 | $7.11 | 263,499.0 | -5.76% |
| 2023-08 | $85.77 | $79.66 | $6.11 | 371,868.0 | -3.71% |
| 2023-07 | $86.18 | $80.17 | $6.02 | 520,001.0 | +4.30% |
| 2023-06 | $82.51 | $74.87 | $7.64 | 512,263.0 | +9.70% |
| 2023-05 | $78.24 | $74.43 | $3.81 | 498,175.0 | -3.59% |
| 2023-04 | $78.93 | $75.49 | $3.44 | 342,696.0 | -1.05% |
| 2023-03 | $84.59 | $73.68 | $10.91 | 909,330.0 | -5.50% |
| 2023-02 | $88.92 | $82.30 | $6.62 | 594,492.0 | -2.64% |
| 2023-01 | $85.50 | $76.14 | $9.35 | 755,616.0 | +11.45% |
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):