Holen Sie sich die Stockscreener-App
94.86
1.01%
-1.065
Vanguard Real Estate Index Fund Etf-Aktien (VNQ) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-09 | $95.92 | $94.81 | $1.11 | 1,112,721.0 | -1.12% |
| 2026-09-08 | $96.63 | $95.51 | $1.12 | 5,092,258.0 | -0.09% |
| 2026-09-04 | $96.79 | $95.95 | $0.84 | 3,843,982.0 | -0.66% |
| 2026-09-03 | $96.71 | $95.93 | $0.78 | 2,793,935.0 | +0.92% |
| 2026-09-02 | $96.45 | $95.40 | $1.05 | 2,957,478.0 | -0.54% |
| 2026-09-01 | $96.96 | $95.97 | $0.9895 | 3,601,685.0 | -0.15% |
| 2026-08-31 | $96.92 | $95.94 | $0.98 | 3,318,354.0 | -0.82% |
| 2026-08-28 | $98.18 | $97.16 | $1.02 | 2,031,338.0 | -0.42% |
| 2026-08-27 | $98.41 | $97.63 | $0.78 | 1,874,971.0 | -0.97% |
| 2026-08-26 | $99.39 | $98.55 | $0.845 | 1,714,243.0 | -0.64% |
| 2026-08-25 | $99.42 | $98.72 | $0.705 | 1,855,927.0 | +0.15% |
| 2026-08-24 | $99.31 | $98.37 | $0.945 | 2,530,395.0 | +0.61% |
| 2026-08-21 | $98.97 | $98.17 | $0.80 | 2,894,645.0 | -0.10% |
| 2026-08-20 | $99.09 | $98.18 | $0.91 | 2,515,199.0 | -0.01% |
| 2026-08-19 | $98.65 | $97.86 | $0.7924 | 2,571,285.0 | +1.01% |
| 2026-08-18 | $98.64 | $97.58 | $1.06 | 2,655,395.0 | -0.37% |
| 2026-08-17 | $98.52 | $97.70 | $0.815 | 2,560,991.0 | -0.86% |
| 2026-08-14 | $99.01 | $98.43 | $0.58 | 2,135,092.0 | +0.25% |
| 2026-08-13 | $98.76 | $97.77 | $0.99 | 2,631,118.0 | +1.31% |
| 2026-08-12 | $97.39 | $96.50 | $0.895 | 2,790,529.0 | +0.96% |
| 2026-08-11 | $97.05 | $96.30 | $0.75 | 3,329,839.0 | -0.75% |
Vanguard Real Estate Index Fund Etf-Aktien (VNQ) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Vanguard Real Estate Index Fund Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der VNQ-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Vanguard Real Estate Index Fund Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Vanguard Real Estate Index Fund Etf-Aktien (VNQ) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $96.96 | $94.81 | $2.15 | 19,402,059.0 | -1.64% |
| 2026-08 | $99.66 | $95.94 | $3.72 | 57,449,853.0 | -2.52% |
| 2026-07 | $101.8 | $96.49 | $5.31 | 69,718,290.0 | +2.59% |
| 2026-06 | $99.15 | $93.67 | $5.48 | 71,985,976.0 | +0.76% |
| 2026-05 | $97.71 | $93.78 | $3.93 | 61,323,775.0 | -0.65% |
| 2026-04 | $97.06 | $88.44 | $8.62 | 61,762,546.0 | +8.60% |
| 2026-03 | $96.20 | $86.84 | $9.36 | 102,611,429.0 | -7.30% |
| 2026-02 | $96.23 | $89.07 | $7.16 | 76,689,257.0 | +5.39% |
| 2026-01 | $92.81 | $87.84 | $4.97 | 88,422,031.0 | +2.61% |
Vanguard Real Estate Index Fund Etf-Aktien (VNQ) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $90.81 | $87.47 | $3.34 | 76,480,673.0 | -2.32% |
| 2025-11 | $91.60 | $87.86 | $3.74 | 73,466,277.0 | +2.42% |
| 2025-10 | $92.93 | $88.08 | $4.85 | 79,258,927.0 | -2.45% |
| 2025-09 | $93.58 | $90.06 | $3.52 | 67,615,975.0 | -0.89% |
| 2025-08 | $92.61 | $88.08 | $4.53 | 65,512,392.0 | +3.48% |
| 2025-07 | $92.13 | $88.76 | $3.37 | 79,652,158.0 | +0.09% |
| 2025-06 | $91.77 | $87.18 | $4.59 | 66,988,624.0 | -0.29% |
| 2025-05 | $90.43 | $86.36 | $4.07 | 56,289,344.0 | +1.12% |
| 2025-04 | $91.28 | $76.92 | $14.36 | 97,046,829.0 | -2.44% |
| 2025-03 | $94.95 | $88.29 | $6.66 | 67,557,198.0 | -3.58% |
| 2025-02 | $93.94 | $88.92 | $5.02 | 59,244,173.0 | +3.70% |
| 2025-01 | $91.94 | $85.28 | $6.66 | 80,813,367.0 | +1.65% |
Vanguard Real Estate Index Fund Etf-Aktien (VNQ) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $97.74 | $87.44 | $10.30 | 70,108,120.0 | -10.03% |
| 2024-11 | $99.20 | $92.37 | $6.83 | 67,179,672.0 | +4.26% |
| 2024-10 | $97.80 | $93.43 | $4.37 | 73,832,966.0 | -3.36% |
| 2024-09 | $99.58 | $94.19 | $5.39 | 82,141,890.0 | +2.41% |
| 2024-08 | $95.37 | $88.27 | $7.10 | 88,306,026.0 | +5.22% |
| 2024-07 | $91.54 | $82.47 | $9.07 | 73,834,379.0 | +7.94% |
| 2024-06 | $85.45 | $82.10 | $3.36 | 58,253,766.0 | +0.62% |
| 2024-05 | $85.42 | $79.37 | $6.05 | 80,726,843.0 | +4.56% |
| 2024-04 | $86.74 | $78.27 | $8.47 | 111,515,871.0 | -7.94% |
| 2024-03 | $88.07 | $83.69 | $4.38 | 87,175,696.0 | +1.09% |
| 2024-02 | $86.00 | $81.54 | $4.46 | 106,379,540.0 | +1.98% |
| 2024-01 | $89.26 | $83.73 | $5.53 | 99,265,763.0 | -5.06% |
0.58%
6.42%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):