193.32
price up icon0.68%   1.31
after-market Handel nachbörslich: 194.74 1.42 +0.73%
loading

Vanguard S P 500 Value Etf-Aktien (VOOV) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-23 $193.4 $193.1 $0.3326 21,623.0 +0.68%
2025-07-22 $192.2 $190.6 $1.64 60,055.0 +0.75%
2025-07-21 $191.6 $190.6 $1.07 97,898.0 +0.06%
2025-07-18 $191.5 $190.2 $1.30 60,197.0 -0.17%
2025-07-17 $191.0 $189.7 $1.28 62,734.0 +0.47%
2025-07-16 $190.1 $188.2 $1.92 60,122.0 +0.36%
2025-07-15 $191.5 $189.2 $2.29 59,228.0 -0.95%
2025-07-14 $191.2 $190.4 $0.8099 64,306.0 -0.10%
2025-07-11 $191.6 $190.6 $0.9781 69,501.0 -0.43%
2025-07-10 $192.5 $190.8 $1.69 61,060.0 +0.53%
2025-07-09 $191.2 $190.0 $1.28 59,199.0 +0.25%
2025-07-08 $191.1 $190.1 $1.02 59,285.0 +0.08%
2025-07-07 $191.7 $189.5 $2.19 96,003.0 -0.81%
2025-07-03 $192.2 $191.2 $0.9882 56,931.0 +0.51%
2025-07-02 $191.0 $190.1 $0.8732 170,092.0 +0.19%
2025-07-01 $191.1 $188.5 $2.56 76,688.0 +0.99%
2025-06-30 $189.0 $187.8 $1.20 125,789.0 +0.47%
2025-06-27 $188.4 $187.0 $1.49 89,471.0 +0.38%
2025-06-26 $187.2 $186.4 $0.80 49,122.0 +0.17%
2025-06-25 $187.4 $186.5 $0.90 91,616.0 -0.31%
2025-06-24 $187.8 $186.5 $1.27 123,669.0 +0.77%

Vanguard S P 500 Value Etf-Aktien (VOOV) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Vanguard S P 500 Value Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der VOOV-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Vanguard S P 500 Value Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Vanguard S P 500 Value Etf-Aktien (VOOV) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07 $193.4 $188.2 $5.19 1,156,545.0 +2.44%
2025-06 $189.0 $181.2 $7.76 1,655,316.0 +3.34%
2025-05 $185.6 $176.8 $8.77 2,006,296.0 +3.06%
2025-04 $185.3 $160.0 $25.27 4,453,075.0 -3.81%
2025-03 $191.7 $179.2 $12.54 2,301,557.0 -3.39%
2025-02 $192.1 $186.8 $5.32 1,939,961.0 +0.45%
2025-01 $191.9 $181.3 $10.60 2,501,897.0 +2.87%

Vanguard S P 500 Value Etf-Aktien (VOOV) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $199.3 $183.2 $16.04 2,265,581.0 -7.48%
2024-11 $199.7 $187.4 $12.35 1,821,042.0 +5.94%
2024-10 $194.2 $188.1 $6.11 1,846,722.0 -1.37%
2024-09 $190.9 $182.5 $8.46 1,672,635.0 +0.56%
2024-08 $189.7 $175.6 $14.13 2,122,457.0 +3.05%
2024-07 $185.5 $174.5 $11.01 2,506,948.0 +4.70%
2024-06 $179.6 $174.2 $5.37 1,435,862.0 -1.46%
2024-05 $180.6 $172.2 $8.41 1,563,544.0 +3.18%
2024-04 $180.8 $170.3 $10.59 1,966,810.0 -4.20%
2024-03 $181.0 $172.9 $8.03 1,692,992.0 +4.12%
2024-02 $174.1 $167.3 $6.88 2,066,483.0 +2.95%
2024-01 $170.3 $164.5 $5.86 2,210,403.0 +0.24%

Vanguard S P 500 Value Etf-Aktien (VOOV) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $168.6 $159.7 $8.85 2,018,423.0 +5.01%
2023-11 $160.1 $146.1 $14.05 1,566,071.0 +9.55%
2023-10 $151.2 $142.4 $8.83 2,464,305.0 -1.81%
2023-09 $157.7 $147.8 $9.95 1,546,057.0 -5.02%
2023-08 $160.8 $152.2 $8.63 1,373,520.0 -2.85%
2023-07 $161.8 $153.6 $8.24 1,501,073.0 +3.50%
2023-06 $156.6 $146.0 $10.66 1,688,428.0 +6.24%
2023-05 $149.9 $144.3 $5.58 1,892,550.0 -1.83%
2023-04 $149.3 $144.5 $4.74 1,330,912.0 +1.76%
2023-03 $149.1 $137.6 $11.44 2,104,314.0 +0.94%
2023-02 $154.8 $144.3 $10.55 1,944,532.0 -3.02%
2023-01 $150.0 $139.6 $10.42 2,037,703.0 +7.00%
exchange_traded_fund VTV
$180.57
price up icon 0.95%
exchange_traded_fund VUG
$450.40
price up icon 0.70%
exchange_traded_fund IJH
$64.40
price up icon 0.81%
exchange_traded_fund EFA
$91.54
price up icon 2.49%
exchange_traded_fund IWF
$436.59
price up icon 0.91%
exchange_traded_fund QQQ
$563.81
price up icon 0.46%
Kapitalisierung:     |  Volumen (24h):