Holen Sie sich die Stockscreener-App
104.30
1.04%
-1.10
Handel nachbörslich:
104.30
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 |
|---|---|---|---|---|---|
| 2025-12-12 | $105.7 | $104.1 | $1.55 | 26,711.0 | -1.04% |
| 2025-12-11 | $105.6 | $104.5 | $1.03 | 15,650.0 | +0.88% |
| 2025-12-10 | $104.5 | $102.3 | $2.21 | 94,173.0 | +2.16% |
| 2025-12-09 | $103.1 | $102.3 | $0.8217 | 13,508.0 | +0.00% |
| 2025-12-08 | $102.8 | $102.2 | $0.60 | 16,111.0 | -0.53% |
| 2025-12-05 | $103.4 | $102.7 | $0.74 | 18,291.0 | +0.01% |
| 2025-12-04 | $103.0 | $102.3 | $0.749 | 17,831.0 | +0.19% |
| 2025-12-03 | $102.7 | $101.7 | $1.03 | 41,294.0 | +1.03% |
| 2025-12-02 | $102.5 | $101.5 | $0.95 | 21,770.0 | -0.51% |
| 2025-12-01 | $102.7 | $101.8 | $0.958 | 20,904.0 | -0.38% |
| 2025-11-28 | $102.5 | $102.1 | $0.3792 | 3,114.0 | +0.42% |
| 2025-11-26 | $102.7 | $101.5 | $1.17 | 18,070.0 | +0.57% |
| 2025-11-25 | $101.6 | $99.70 | $1.89 | 17,776.0 | +1.79% |
| 2025-11-24 | $99.85 | $98.88 | $0.97 | 9,557.0 | +0.97% |
| 2025-11-21 | $99.18 | $96.54 | $2.64 | 5,389.0 | +2.72% |
| 2025-11-20 | $98.82 | $96.11 | $2.71 | 10,929.0 | -1.30% |
| 2025-11-19 | $97.97 | $96.99 | $0.975 | 19,409.0 | -0.09% |
| 2025-11-18 | $97.73 | $96.51 | $1.22 | 30,686.0 | +0.58% |
| 2025-11-17 | $98.90 | $96.83 | $2.07 | 32,322.0 | -1.98% |
| 2025-11-14 | $99.09 | $98.31 | $0.78 | 384,700.0 | -0.40% |
| 2025-11-13 | $100.5 | $99.08 | $1.40 | 8,999.0 | -1.32% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $105.7 | $101.5 | $4.14 | 312,954.0 | +1.79% |
| 2025-11 | $102.7 | $96.11 | $6.55 | 629,658.0 | +3.16% |
| 2025-10 | $102.6 | $97.33 | $5.23 | 304,971.0 | -1.43% |
| 2025-09 | $102.4 | $99.54 | $2.83 | 370,108.0 | -0.05% |
| 2025-08 | $101.7 | $94.22 | $7.45 | 1,236,950.0 | +4.70% |
| 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% |
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):