Holen Sie sich die Stockscreener-App
290.16
0.18%
-0.52
Vanguard Industrials Etf-Aktien (VIS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-05 | $292.1 | $287.0 | $5.06 | 52,540.0 | -0.18% |
| 2025-09-04 | $290.8 | $287.3 | $3.50 | 78,717.0 | +1.13% |
| 2025-09-03 | $288.8 | $286.1 | $2.65 | 45,446.0 | -0.51% |
| 2025-09-02 | $288.9 | $286.5 | $2.43 | 68,535.0 | -0.83% |
| 2025-08-29 | $293.9 | $290.5 | $3.41 | 47,523.0 | -0.97% |
| 2025-08-28 | $294.9 | $293.1 | $1.73 | 46,622.0 | +0.15% |
| 2025-08-27 | $294.3 | $293.1 | $1.24 | 30,104.0 | +0.01% |
| 2025-08-26 | $294.1 | $291.3 | $2.76 | 42,816.0 | +0.95% |
| 2025-08-25 | $293.8 | $290.9 | $2.90 | 49,746.0 | -0.91% |
| 2025-08-22 | $295.4 | $289.4 | $5.92 | 46,216.0 | +2.00% |
| 2025-08-21 | $289.1 | $287.2 | $1.85 | 232,810.0 | -0.33% |
| 2025-08-20 | $289.5 | $287.1 | $2.35 | 32,869.0 | -0.29% |
| 2025-08-19 | $291.5 | $288.6 | $2.85 | 32,151.0 | +0.06% |
| 2025-08-18 | $289.5 | $287.9 | $1.56 | 46,202.0 | +0.48% |
| 2025-08-15 | $290.1 | $287.9 | $2.26 | 26,124.0 | -0.50% |
| 2025-08-14 | $290.9 | $288.8 | $2.07 | 59,490.0 | -0.99% |
| 2025-08-13 | $292.8 | $289.2 | $3.63 | 58,763.0 | +0.51% |
| 2025-08-12 | $291.1 | $287.8 | $3.24 | 309,648.0 | +1.42% |
| 2025-08-11 | $288.0 | $286.2 | $1.84 | 56,637.0 | -0.29% |
| 2025-08-08 | $289.9 | $287.3 | $2.59 | 33,936.0 | -0.03% |
Vanguard Industrials Etf-Aktien (VIS) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Vanguard Industrials Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der VIS-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Vanguard Industrials Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Vanguard Industrials Etf-Aktien (VIS) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $292.1 | $286.1 | $5.95 | 297,778.0 | -0.39% |
| 2025-08 | $295.4 | $282.3 | $13.11 | 1,424,894.0 | +0.46% |
| 2025-07 | $295.8 | $279.0 | $16.78 | 1,343,388.0 | +3.54% |
| 2025-06 | $280.3 | $265.7 | $14.61 | 1,556,412.0 | +3.96% |
| 2025-05 | $273.4 | $248.1 | $25.38 | 1,412,678.0 | +8.70% |
| 2025-04 | $252.6 | $213.3 | $39.30 | 3,511,880.0 | +0.11% |
| 2025-03 | $261.8 | $242.3 | $19.50 | 1,973,593.0 | -4.62% |
| 2025-02 | $267.3 | $254.5 | $12.74 | 1,782,616.0 | -2.60% |
| 2025-01 | $274.3 | $251.8 | $22.58 | 2,340,714.0 | +4.74% |
Vanguard Industrials Etf-Aktien (VIS) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $279.6 | $252.2 | $27.45 | 1,697,295.0 | -8.89% |
| 2024-11 | $280.6 | $257.8 | $22.79 | 1,450,172.0 | +8.62% |
| 2024-10 | $267.9 | $256.9 | $11.00 | 1,380,573.0 | -0.98% |
| 2024-09 | $261.0 | $238.9 | $22.09 | 1,667,822.0 | +2.88% |
| 2024-08 | $252.9 | $228.6 | $24.30 | 1,725,041.0 | +1.79% |
| 2024-07 | $251.0 | $231.7 | $19.28 | 1,272,233.0 | +5.58% |
| 2024-06 | $240.4 | $231.6 | $8.84 | 1,232,169.0 | -1.81% |
| 2024-05 | $244.3 | $232.6 | $11.77 | 2,098,808.0 | +2.35% |
| 2024-04 | $244.7 | $231.4 | $13.31 | 1,911,162.0 | -4.14% |
| 2024-03 | $244.6 | $232.5 | $12.14 | 1,543,102.0 | +4.62% |
| 2024-02 | $234.1 | $217.9 | $16.16 | 1,859,024.0 | +7.13% |
| 2024-01 | $220.9 | $211.8 | $9.18 | 2,189,335.0 | -1.18% |
Vanguard Industrials Etf-Aktien (VIS) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $221.7 | $205.2 | $16.47 | 1,696,077.0 | +7.43% |
| 2023-11 | $205.2 | $186.5 | $18.70 | 1,542,497.0 | +9.53% |
| 2023-10 | $199.5 | $183.3 | $16.24 | 3,832,140.0 | -3.92% |
| 2023-09 | $209.4 | $193.8 | $15.61 | 1,366,316.0 | -6.10% |
| 2023-08 | $213.0 | $201.0 | $12.00 | 1,581,035.0 | -2.05% |
| 2023-07 | $212.1 | $201.0 | $11.12 | 3,187,133.0 | +3.14% |
| 2023-06 | $206.1 | $184.0 | $22.12 | 1,734,106.0 | +11.63% |
| 2023-05 | $191.8 | $183.7 | $8.06 | 1,460,221.0 | -2.35% |
| 2023-04 | $191.8 | $182.6 | $9.16 | 1,757,125.0 | -1.03% |
| 2023-03 | $197.9 | $179.3 | $18.61 | 2,642,691.0 | -0.69% |
| 2023-02 | $197.8 | $189.1 | $8.74 | 1,360,485.0 | -0.50% |
| 2023-01 | $192.8 | $181.5 | $11.31 | 1,932,056.0 | +5.57% |
0.32%
0.49%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):