Holen Sie sich die Stockscreener-App
156.30
0.59%
-0.93
Handel nachbörslich:
156.30
Vanguard U.S. Quality Factor ETF-Aktien (VFQY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $157.4 | $155.9 | $1.44 | 9,278.0 | -0.59% |
| 2025-12-11 | $157.2 | $155.1 | $2.11 | 6,237.0 | +1.01% |
| 2025-12-10 | $156.2 | $153.4 | $2.85 | 7,151.0 | +1.53% |
| 2025-12-09 | $153.8 | $152.8 | $0.95 | 4,702.0 | +0.10% |
| 2025-12-08 | $154.1 | $152.9 | $1.12 | 5,092.0 | -0.64% |
| 2025-12-05 | $154.3 | $153.7 | $0.61 | 4,375.0 | +0.28% |
| 2025-12-04 | $154.0 | $153.1 | $0.9299 | 6,043.0 | -0.07% |
| 2025-12-03 | $153.8 | $152.9 | $0.87 | 3,891.0 | +0.92% |
| 2025-12-02 | $152.8 | $151.9 | $0.9299 | 9,908.0 | +0.11% |
| 2025-12-01 | $153.2 | $151.3 | $1.92 | 15,425.0 | -0.11% |
| 2025-11-28 | $152.5 | $152.1 | $0.4361 | 2,236.0 | +0.18% |
| 2025-11-26 | $152.7 | $151.5 | $1.13 | 4,583.0 | +0.53% |
| 2025-11-25 | $151.6 | $148.4 | $3.27 | 11,374.0 | +1.98% |
| 2025-11-24 | $148.8 | $147.7 | $1.19 | 8,407.0 | +0.37% |
| 2025-11-21 | $148.9 | $146.3 | $2.62 | 49,032.0 | +2.25% |
| 2025-11-20 | $147.9 | $144.4 | $3.44 | 7,384.0 | -1.19% |
| 2025-11-19 | $146.7 | $145.8 | $0.86 | 6,035.0 | -0.11% |
| 2025-11-18 | $147.1 | $145.8 | $1.30 | 3,972.0 | +0.16% |
| 2025-11-17 | $148.6 | $145.9 | $2.67 | 6,282.0 | -1.77% |
| 2025-11-14 | $149.8 | $148.5 | $1.26 | 8,373.0 | -0.54% |
| 2025-11-13 | $151.6 | $149.3 | $2.28 | 7,260.0 | -1.24% |
Vanguard U.S. Quality Factor ETF-Aktien (VFQY) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Vanguard U.S. Quality Factor ETF-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der VFQY-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Vanguard U.S. Quality Factor ETF-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Vanguard U.S. Quality Factor ETF-Aktien (VFQY) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $157.4 | $151.3 | $6.04 | 81,380.0 | +2.54% |
| 2025-11 | $152.7 | $144.4 | $8.24 | 188,567.0 | +1.26% |
| 2025-10 | $154.1 | $146.3 | $7.76 | 143,218.0 | -0.19% |
| 2025-09 | $153.2 | $148.4 | $4.82 | 185,813.0 | +0.31% |
| 2025-08 | $151.4 | $141.8 | $9.59 | 116,843.0 | +3.90% |
| 2025-07 | $148.6 | $142.0 | $6.59 | 138,680.0 | +0.69% |
| 2025-06 | $144.1 | $137.0 | $7.08 | 167,310.0 | +3.59% |
| 2025-05 | $141.7 | $131.2 | $10.48 | 136,129.0 | +5.48% |
| 2025-04 | $136.0 | $116.5 | $19.50 | 426,100.0 | -1.59% |
| 2025-03 | $143.4 | $131.0 | $12.37 | 280,106.0 | -6.30% |
| 2025-02 | $147.3 | $140.9 | $6.44 | 163,214.0 | -2.62% |
| 2025-01 | $148.4 | $138.5 | $9.94 | 403,047.0 | +3.97% |
Vanguard U.S. Quality Factor ETF-Aktien (VFQY) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $150.4 | $139.8 | $10.61 | 175,356.0 | -5.55% |
| 2024-11 | $149.9 | $139.8 | $10.09 | 259,696.0 | +6.95% |
| 2024-10 | $145.8 | $139.4 | $6.34 | 257,486.0 | -2.41% |
| 2024-09 | $143.9 | $133.8 | $10.04 | 208,454.0 | +0.72% |
| 2024-08 | $142.5 | $127.9 | $14.57 | 234,062.0 | +0.79% |
| 2024-07 | $141.9 | $133.1 | $8.82 | 244,471.0 | +4.96% |
| 2024-06 | $136.6 | $132.3 | $4.26 | 125,691.0 | +0.12% |
| 2024-05 | $135.9 | $129.0 | $6.93 | 222,702.0 | +3.47% |
| 2024-04 | $137.0 | $127.8 | $9.22 | 271,008.0 | -5.46% |
| 2024-03 | $137.4 | $132.5 | $4.97 | 278,990.0 | +2.86% |
| 2024-02 | $133.3 | $125.6 | $7.76 | 295,707.0 | +5.19% |
| 2024-01 | $128.9 | $123.0 | $5.94 | 246,347.0 | +0.07% |
Vanguard U.S. Quality Factor ETF-Aktien (VFQY) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $128.0 | $118.0 | $9.98 | 413,425.0 | +7.41% |
| 2023-11 | $118.0 | $107.9 | $10.15 | 273,523.0 | +8.74% |
| 2023-10 | $114.5 | $106.4 | $8.06 | 166,726.0 | -3.59% |
| 2023-09 | $118.2 | $110.7 | $7.43 | 222,157.0 | -4.08% |
| 2023-08 | $119.2 | $113.1 | $6.05 | 135,199.0 | -1.77% |
| 2023-07 | $119.4 | $111.3 | $8.16 | 148,492.0 | +4.50% |
| 2023-06 | $114.5 | $105.5 | $8.98 | 89,307.0 | +8.29% |
| 2023-05 | $108.2 | $103.5 | $4.62 | 121,569.0 | -1.98% |
| 2023-04 | $109.7 | $105.0 | $4.70 | 179,140.0 | -0.80% |
| 2023-03 | $112.4 | $102.4 | $10.00 | 412,257.0 | -1.61% |
| 2023-02 | $115.6 | $109.1 | $6.49 | 216,007.0 | -2.21% |
| 2023-01 | $112.6 | $103.9 | $8.70 | 223,475.0 | +7.38% |
0.33%
Kapitalisierung:
|
Volumen (24h):