Scarica l'app Stockscreener
100.51
0.20%
-0.2063
Pre-mercato:
100.50
-0.01
-0.01%
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Vanguard S P Small Cap 600 Value Etf (VIOV)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12-15 | $101.5 | $100.1 | $1.36 | 35,367.0 | -0.20% |
| 2025-12-12 | $102.0 | $100.5 | $1.51 | 32,428.0 | -0.96% |
| 2025-12-11 | $101.9 | $100.7 | $1.17 | 34,236.0 | +0.99% |
| 2025-12-10 | $101.2 | $98.36 | $2.82 | 75,037.0 | +2.30% |
| 2025-12-09 | $99.06 | $97.87 | $1.19 | 30,665.0 | +0.54% |
| 2025-12-08 | $98.73 | $97.90 | $0.83 | 62,368.0 | -0.57% |
| 2025-12-05 | $99.08 | $98.26 | $0.8199 | 60,420.0 | +0.15% |
| 2025-12-04 | $98.86 | $98.30 | $0.555 | 34,048.0 | -0.44% |
| 2025-12-03 | $98.89 | $97.61 | $1.28 | 24,374.0 | +1.42% |
| 2025-12-02 | $97.98 | $96.85 | $1.13 | 42,926.0 | +0.01% |
| 2025-12-01 | $97.80 | $96.70 | $1.10 | 30,074.0 | -0.02% |
| 2025-11-28 | $97.62 | $97.25 | $0.37 | 16,980.0 | -0.09% |
| 2025-11-26 | $98.42 | $96.82 | $1.60 | 49,811.0 | +0.66% |
| 2025-11-25 | $97.15 | $94.78 | $2.37 | 42,992.0 | +2.84% |
| 2025-11-24 | $94.42 | $93.00 | $1.42 | 45,464.0 | +1.32% |
| 2025-11-21 | $93.49 | $90.67 | $2.82 | 33,864.0 | +3.20% |
| 2025-11-20 | $93.46 | $90.04 | $3.42 | 182,015.0 | -2.24% |
| 2025-11-19 | $93.19 | $91.78 | $1.41 | 22,673.0 | -0.29% |
| 2025-11-18 | $92.94 | $91.46 | $1.48 | 39,246.0 | -0.19% |
Vanguard S P Small Cap 600 Value Etf Stock (VIOV) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Vanguard S P Small Cap 600 Value Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni VIOV. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Vanguard S P Small Cap 600 Value Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Vanguard S P Small Cap 600 Value Etf Storia dei prezzi delle azioni (VIOV) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $102.0 | $96.70 | $5.34 | 497,310.0 | +3.22% |
| 2025-11 | $98.42 | $90.04 | $8.38 | 822,664.0 | +2.51% |
| 2025-10 | $98.05 | $91.11 | $6.94 | 816,218.0 | -0.24% |
| 2025-09 | $97.33 | $92.85 | $4.48 | 1,266,722.0 | +0.95% |
| 2025-08 | $95.33 | $84.58 | $10.75 | 996,695.0 | +8.65% |
| 2025-07 | $90.83 | $85.10 | $5.73 | 1,006,996.0 | +1.45% |
| 2025-06 | $86.52 | $81.05 | $5.47 | 1,116,629.0 | +3.94% |
| 2025-05 | $85.55 | $78.81 | $6.74 | 1,823,388.0 | +4.24% |
| 2025-04 | $85.27 | $70.61 | $14.66 | 2,655,626.0 | -5.88% |
| 2025-03 | $90.35 | $82.34 | $8.01 | 1,394,879.0 | -6.53% |
| 2025-02 | $95.58 | $88.68 | $6.90 | 1,362,699.0 | -5.56% |
| 2025-01 | $97.00 | $90.09 | $6.91 | 1,393,323.0 | +1.87% |
Vanguard S P Small Cap 600 Value Etf Storia dei prezzi delle azioni (VIOV) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $101.5 | $91.84 | $9.63 | 1,332,314.0 | -7.88% |
| 2024-11 | $102.5 | $91.03 | $11.50 | 1,378,729.0 | +10.81% |
| 2024-10 | $94.39 | $89.31 | $5.08 | 874,202.0 | -1.55% |
| 2024-09 | $94.47 | $85.55 | $8.92 | 1,061,259.0 | +0.13% |
| 2024-08 | $94.17 | $83.00 | $11.17 | 1,407,330.0 | -1.39% |
| 2024-07 | $95.49 | $82.27 | $13.22 | 1,422,974.0 | +11.92% |
| 2024-06 | $87.27 | $81.76 | $5.51 | 1,104,345.0 | -3.19% |
| 2024-05 | $88.89 | $82.72 | $6.17 | 1,002,203.0 | +4.46% |
| 2024-04 | $88.52 | $80.83 | $7.69 | 1,140,732.0 | -6.42% |
| 2024-03 | $88.86 | $83.69 | $5.17 | 1,079,971.0 | +3.28% |
| 2024-02 | $87.15 | $81.91 | $5.24 | 1,309,827.0 | +2.33% |
| 2024-01 | $89.32 | $81.76 | $7.56 | 1,521,940.0 | -5.47% |
Vanguard S P Small Cap 600 Value Etf Storia dei prezzi delle azioni (VIOV) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $90.33 | $78.23 | $12.10 | 1,656,291.0 | +12.54% |
| 2023-11 | $79.94 | $71.48 | $8.46 | 1,369,603.0 | +9.04% |
| 2023-10 | $77.05 | $70.68 | $6.37 | 1,295,950.0 | -6.40% |
| 2023-09 | $83.91 | $76.14 | $7.77 | 670,169.0 | -6.83% |
| 2023-08 | $86.80 | $79.91 | $6.89 | 637,279.0 | -4.98% |
| 2023-07 | $87.20 | $79.33 | $7.87 | 771,181.0 | +5.99% |
| 2023-06 | $83.18 | $75.65 | $7.53 | 938,199.0 | +8.20% |
| 2023-05 | $79.77 | $75.09 | $4.68 | 1,230,602.0 | -3.77% |
| 2023-04 | $81.37 | $76.30 | $5.07 | 1,115,658.0 | -2.35% |
| 2023-03 | $88.55 | $75.44 | $13.11 | 1,989,769.0 | -6.89% |
| 2023-02 | $92.20 | $85.58 | $6.62 | 1,285,586.0 | -1.55% |
| 2023-01 | $88.19 | $78.18 | $10.01 | 1,578,752.0 | +12.20% |
0.38%
0.49%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):