Holen Sie sich die Stockscreener-App
209.19
0.47%
0.97
Handel nachbörslich:
209.35
0.16
+0.08%
Vanguard Extended Market Index Etf-Aktien (VXF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-04-06 | $209.5 | $207.4 | $2.10 | 474,449.0 | +0.47% |
| 2026-04-02 | $209.7 | $203.3 | $6.31 | 532,931.0 | +0.48% |
| 2026-04-01 | $209.1 | $206.8 | $2.29 | 577,094.0 | +0.69% |
| 2026-03-31 | $206.8 | $201.2 | $5.58 | 821,299.0 | +3.44% |
| 2026-03-30 | $202.9 | $198.1 | $4.81 | 656,155.0 | -1.02% |
| 2026-03-27 | $204.0 | $200.5 | $3.52 | 691,957.0 | -1.99% |
| 2026-03-26 | $208.8 | $204.9 | $3.89 | 513,786.0 | -1.58% |
| 2026-03-25 | $209.5 | $206.3 | $3.25 | 549,644.0 | +1.09% |
| 2026-03-24 | $207.2 | $203.5 | $3.75 | 1,309,290.0 | -0.11% |
| 2026-03-23 | $209.4 | $205.3 | $4.11 | 844,183.0 | +2.04% |
| 2026-03-20 | $206.5 | $201.0 | $5.53 | 741,826.0 | -2.27% |
| 2026-03-19 | $208.3 | $203.7 | $4.59 | 693,246.0 | +0.35% |
| 2026-03-18 | $208.8 | $206.1 | $2.65 | 319,613.0 | -1.27% |
| 2026-03-17 | $210.0 | $208.1 | $1.97 | 800,886.0 | +0.87% |
| 2026-03-16 | $208.7 | $206.6 | $2.09 | 408,882.0 | +1.04% |
| 2026-03-13 | $208.0 | $204.3 | $3.67 | 520,654.0 | -0.27% |
| 2026-03-12 | $208.3 | $205.3 | $3.03 | 636,475.0 | -2.16% |
| 2026-03-11 | $211.2 | $208.5 | $2.77 | 324,232.0 | -0.18% |
| 2026-03-10 | $213.7 | $209.8 | $3.80 | 327,198.0 | -0.39% |
| 2026-03-09 | $211.8 | $204.4 | $7.42 | 811,433.0 | +0.98% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-04 | $209.7 | $203.3 | $6.31 | 2,058,923.0 | +1.65% |
| 2026-03 | $218.5 | $198.1 | $20.47 | 13,150,810.0 | -4.91% |
| 2026-02 | $221.4 | $209.9 | $11.45 | 9,436,838.0 | +1.10% |
| 2026-01 | $223.6 | $209.1 | $14.50 | 7,578,977.0 | +2.36% |
Vanguard Extended Market Index Etf-Aktien (VXF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $217.6 | $208.4 | $9.17 | 12,421,912.0 | +0.16% |
| 2025-11 | $212.0 | $195.9 | $16.14 | 7,201,419.0 | -0.43% |
| 2025-10 | $216.0 | $204.9 | $11.13 | 7,994,833.0 | +1.15% |
| 2025-09 | $214.3 | $202.3 | $12.02 | 9,960,613.0 | +1.71% |
| 2025-08 | $207.4 | $191.2 | $16.22 | 10,521,897.0 | +4.08% |
| 2025-07 | $201.4 | $191.8 | $9.57 | 18,250,666.0 | +2.62% |
| 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% |
0.43%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):