Holen Sie sich die Stockscreener-App
115.53
1.09%
-1.27
Handel nachbörslich:
115.48
-0.05
-0.04%
Vanguard S P Small Cap 600 Etf-Aktien (VIOO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $117.1 | $115.2 | $1.86 | 75,539.0 | -1.09% |
| 2025-12-11 | $116.8 | $115.5 | $1.29 | 123,334.0 | +1.19% |
| 2025-12-10 | $116.1 | $113.2 | $2.91 | 219,925.0 | +1.91% |
| 2025-12-09 | $114.0 | $112.5 | $1.47 | 68,150.0 | +0.46% |
| 2025-12-08 | $113.8 | $112.7 | $1.18 | 105,523.0 | -0.41% |
| 2025-12-05 | $114.0 | $113.1 | $0.88 | 64,309.0 | -0.15% |
| 2025-12-04 | $114.0 | $112.9 | $1.08 | 58,949.0 | -0.16% |
| 2025-12-03 | $113.7 | $112.2 | $1.50 | 133,217.0 | +1.41% |
| 2025-12-02 | $112.5 | $111.7 | $0.79 | 67,688.0 | +0.10% |
| 2025-12-01 | $112.6 | $111.4 | $1.26 | 37,394.0 | -0.65% |
| 2025-11-28 | $112.7 | $112.3 | $0.465 | 34,072.0 | +0.12% |
| 2025-11-26 | $113.5 | $111.7 | $1.78 | 108,978.0 | +0.64% |
| 2025-11-25 | $112.2 | $109.6 | $2.58 | 73,369.0 | +2.50% |
| 2025-11-24 | $109.2 | $107.6 | $1.65 | 113,442.0 | +1.33% |
| 2025-11-21 | $108.2 | $104.8 | $3.41 | 50,849.0 | +3.12% |
| 2025-11-20 | $108.0 | $104.3 | $3.69 | 61,265.0 | -1.76% |
| 2025-11-19 | $107.1 | $105.8 | $1.32 | 66,677.0 | -0.10% |
| 2025-11-18 | $107.0 | $105.3 | $1.62 | 87,863.0 | -0.07% |
| 2025-11-17 | $108.9 | $106.1 | $2.81 | 84,997.0 | -2.19% |
| 2025-11-14 | $109.1 | $107.5 | $1.66 | 67,627.0 | -0.03% |
| 2025-11-13 | $111.2 | $108.4 | $2.81 | 57,147.0 | -2.14% |
Vanguard S P Small Cap 600 Etf-Aktien (VIOO) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Vanguard S P Small Cap 600 Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der VIOO-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Vanguard S P Small Cap 600 Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Vanguard S P Small Cap 600 Etf-Aktien (VIOO) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $117.1 | $111.4 | $5.69 | 1,029,567.0 | +2.60% |
| 2025-11 | $113.5 | $104.3 | $9.24 | 1,630,143.0 | +2.79% |
| 2025-10 | $113.7 | $106.2 | $7.46 | 1,802,535.0 | -0.84% |
| 2025-09 | $112.5 | $107.7 | $4.83 | 2,215,334.0 | +0.90% |
| 2025-08 | $110.5 | $99.39 | $11.15 | 1,630,663.0 | +7.07% |
| 2025-07 | $106.3 | $100.7 | $5.63 | 2,055,652.0 | +1.02% |
| 2025-06 | $102.0 | $95.86 | $6.15 | 2,168,375.0 | +4.02% |
| 2025-05 | $100.3 | $92.13 | $8.13 | 2,279,843.0 | +5.40% |
| 2025-04 | $98.42 | $82.39 | $16.03 | 5,801,495.0 | -4.33% |
| 2025-03 | $103.5 | $93.86 | $9.66 | 4,995,804.0 | -6.09% |
| 2025-02 | $110.1 | $101.4 | $8.72 | 2,693,701.0 | -5.73% |
| 2025-01 | $110.7 | $102.9 | $7.83 | 2,837,025.0 | +2.81% |
Vanguard S P Small Cap 600 Etf-Aktien (VIOO) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $117.7 | $104.8 | $12.95 | 3,180,992.0 | -9.42% |
| 2024-11 | $119.0 | $105.4 | $13.64 | 2,875,503.0 | +10.90% |
| 2024-10 | $110.2 | $104.8 | $5.43 | 1,814,746.0 | -2.52% |
| 2024-09 | $109.2 | $99.13 | $10.06 | 2,110,914.0 | +0.73% |
| 2024-08 | $109.6 | $96.76 | $12.88 | 2,628,011.0 | -1.55% |
| 2024-07 | $111.2 | $97.00 | $14.25 | 3,038,020.0 | +11.08% |
| 2024-06 | $101.5 | $95.75 | $5.74 | 1,420,452.0 | -2.38% |
| 2024-05 | $102.4 | $95.87 | $6.56 | 1,474,853.0 | +5.05% |
| 2024-04 | $101.7 | $93.54 | $8.20 | 2,106,991.0 | -5.66% |
| 2024-03 | $102.0 | $96.00 | $6.03 | 2,331,460.0 | +3.22% |
| 2024-02 | $99.51 | $93.67 | $5.84 | 2,089,151.0 | +3.36% |
| 2024-01 | $99.49 | $92.93 | $6.56 | 3,336,497.0 | -4.09% |
Vanguard S P Small Cap 600 Etf-Aktien (VIOO) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $101.2 | $88.54 | $12.63 | 3,860,633.0 | +11.17% |
| 2023-11 | $90.84 | $81.55 | $9.29 | 3,006,252.0 | +8.41% |
| 2023-10 | $87.70 | $80.90 | $6.80 | 2,526,297.0 | -5.84% |
| 2023-09 | $94.30 | $86.02 | $8.28 | 1,642,829.0 | -5.95% |
| 2023-08 | $96.57 | $89.67 | $6.90 | 2,271,318.0 | -4.12% |
| 2023-07 | $96.99 | $88.92 | $8.07 | 1,649,807.0 | +5.47% |
| 2023-06 | $92.56 | $84.54 | $8.02 | 1,744,060.0 | +8.18% |
| 2023-05 | $88.20 | $83.00 | $5.20 | 2,916,337.0 | -1.64% |
| 2023-04 | $89.40 | $84.02 | $5.38 | 3,134,558.0 | -2.74% |
| 2023-03 | $95.52 | $83.50 | $12.02 | 2,551,911.0 | -5.27% |
| 2023-02 | $99.08 | $92.76 | $6.32 | 1,509,834.0 | -1.25% |
| 2023-01 | $94.94 | $85.91 | $9.03 | 1,810,800.0 | +9.53% |
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):