Holen Sie sich die Stockscreener-App
200.15
0.72%
1.5088
Vanguard Extended Market Index Etf-Aktien (VXF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-23 | $200.6 | $199.4 | $1.15 | 24,452.0 | +0.72% |
| 2025-07-22 | $199.2 | $196.5 | $2.70 | 742,370.0 | +0.65% |
| 2025-07-21 | $199.5 | $197.3 | $2.27 | 843,625.0 | -0.57% |
| 2025-07-18 | $199.9 | $197.8 | $2.04 | 3,154,631.0 | -0.08% |
| 2025-07-17 | $199.0 | $196.3 | $2.67 | 1,842,949.0 | +1.20% |
| 2025-07-16 | $196.5 | $192.9 | $3.59 | 457,252.0 | +0.95% |
| 2025-07-15 | $198.3 | $194.4 | $3.81 | 1,383,998.0 | -1.58% |
| 2025-07-14 | $197.6 | $195.7 | $1.89 | 2,034,034.0 | +0.85% |
| 2025-07-11 | $197.2 | $195.8 | $1.46 | 388,333.0 | -1.13% |
| 2025-07-10 | $199.1 | $197.1 | $2.00 | 878,468.0 | +0.21% |
| 2025-07-09 | $197.7 | $195.9 | $1.86 | 290,089.0 | +0.85% |
| 2025-07-08 | $196.9 | $195.6 | $1.28 | 561,411.0 | +0.28% |
| 2025-07-07 | $197.4 | $194.2 | $3.15 | 1,381,974.0 | -1.00% |
| 2025-07-03 | $197.6 | $196.2 | $1.42 | 393,109.0 | +0.94% |
| 2025-07-02 | $195.8 | $193.0 | $2.82 | 760,247.0 | +1.08% |
| 2025-07-01 | $194.9 | $191.8 | $3.07 | 819,556.0 | +0.45% |
| 2025-06-30 | $193.0 | $192.2 | $0.82 | 564,546.0 | +0.52% |
| 2025-06-27 | $193.1 | $190.5 | $2.67 | 323,987.0 | +0.18% |
| 2025-06-26 | $191.5 | $189.3 | $2.19 | 301,504.0 | +1.10% |
| 2025-06-25 | $191.7 | $189.2 | $2.41 | 281,782.0 | -0.99% |
| 2025-06-24 | $191.5 | $189.4 | $2.09 | 443,080.0 | +1.43% |
Vanguard Extended Market Index Etf-Aktien (VXF) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Vanguard Extended Market Index Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der VXF-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Vanguard Extended Market Index Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Vanguard Extended Market Index Etf-Aktien (VXF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $200.6 | $191.8 | $8.74 | 15,956,498.0 | +3.82% |
| 2025-06 | $193.1 | $180.6 | $12.53 | 12,083,410.0 | +5.15% |
| 2025-05 | $187.0 | $171.0 | $16.04 | 8,674,662.0 | +7.28% |
| 2025-04 | $176.9 | $146.7 | $30.21 | 15,534,894.0 | -0.82% |
| 2025-03 | $189.6 | $168.4 | $21.14 | 11,970,123.0 | -8.29% |
| 2025-02 | $201.8 | $184.4 | $17.32 | 7,027,492.0 | -5.74% |
| 2025-01 | $202.3 | $186.3 | $16.00 | 7,361,447.0 | +4.88% |
Vanguard Extended Market Index Etf-Aktien (VXF) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $207.3 | $188.1 | $19.16 | 6,792,284.0 | -7.24% |
| 2024-11 | $207.8 | $183.2 | $24.58 | 6,415,261.0 | +11.98% |
| 2024-10 | $188.1 | $178.2 | $9.89 | 7,671,413.0 | +0.60% |
| 2024-09 | $183.6 | $168.2 | $15.43 | 6,619,918.0 | +1.38% |
| 2024-08 | $181.0 | $159.4 | $21.61 | 6,780,538.0 | +0.04% |
| 2024-07 | $182.2 | $167.2 | $15.00 | 12,199,350.0 | +6.31% |
| 2024-06 | $172.1 | $165.5 | $6.55 | 4,584,178.0 | -0.49% |
| 2024-05 | $174.6 | $163.6 | $10.97 | 7,993,432.0 | +3.48% |
| 2024-04 | $175.5 | $160.7 | $14.79 | 7,057,135.0 | -6.48% |
| 2024-03 | $176.2 | $167.8 | $8.37 | 6,552,640.0 | +3.14% |
| 2024-02 | $170.9 | $159.2 | $11.74 | 6,985,871.0 | +5.96% |
| 2024-01 | $165.0 | $156.4 | $8.60 | 8,093,218.0 | -2.46% |
Vanguard Extended Market Index Etf-Aktien (VXF) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $167.1 | $148.8 | $18.24 | 14,868,879.0 | +10.05% |
| 2023-11 | $150.3 | $133.3 | $16.97 | 7,262,464.0 | +11.22% |
| 2023-10 | $144.8 | $131.8 | $13.00 | 10,098,435.0 | -6.27% |
| 2023-09 | $153.3 | $141.3 | $11.97 | 5,066,168.0 | -5.15% |
| 2023-08 | $157.1 | $144.2 | $12.88 | 6,164,143.0 | -4.13% |
| 2023-07 | $157.7 | $144.5 | $13.20 | 5,350,475.0 | +5.91% |
| 2023-06 | $149.7 | $137.1 | $12.65 | 6,801,909.0 | +7.98% |
| 2023-05 | $141.0 | $132.6 | $8.42 | 5,308,035.0 | +0.46% |
| 2023-04 | $140.6 | $133.8 | $6.78 | 4,869,630.0 | -2.14% |
| 2023-03 | $148.0 | $131.0 | $17.03 | 6,442,588.0 | -3.14% |
| 2023-02 | $154.0 | $143.2 | $10.88 | 5,579,650.0 | -1.70% |
| 2023-01 | $147.3 | $131.1 | $16.24 | 5,254,392.0 | +10.84% |
0.83%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):