Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Vanguard S&P Mid Cap 400 | IVOO | AMEX | Exchange Traded Fund |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
101,85 | 101,65 | 101,85 | 101,50 |
IVOO Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 99,51 | 101,85 | 98,95 | 100,50 | 33.292 | 2,14 | 2,15% |
1 Monat | 99,26 | 101,85 | 95,404 | 97,60 | 44.270 | 2,39 | 2,41% |
3 Monate | 96,13 | 103,415 | 94,49 | 99,06 | 48.196 | 5,52 | 5,74% |
6 Monate | 82,01 | 103,415 | 81,50 | 93,67 | 64.435 | 19,64 | 23,95% |
1 Jahr | 83,54 | 103,415 | 78,54 | 90,46 | 54.801 | 18,11 | 21,68% |
3 Jahre | 187,35 | 197,76 | 78,54 | 126,80 | 37.279 | -85,70 | -45,74% |
5 Jahre | 129,55 | 197,76 | 78,54 | 126,42 | 37.449 | -27,90 | -21,54% |
IVOO 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 101,50 | 1,16 | 1,16% | 100,57 | 101,50 | 100,39 | 35.661 |
09 Mai 2024 | 100,34 | -0,49 | -0,49% | 100,22 | 100,505 | 100,12 | 26.145 |
08 Mai 2024 | 100,83 | 0,25 | 0,25% | 100,71 | 101,3072 | 100,64 | 39.950 |
07 Mai 2024 | 100,58 | 1,42 | 1,43% | 100,05 | 100,58 | 100,02 | 29.343 |
04 Mai 2024 | 99,16 | 0,99 | 1,01% | 99,51 | 99,88 | 98,95 | 35.361 |
03 Mai 2024 | 98,17 | 1,24 | 1,28% | 97,68 | 98,30 | 96,9053 | 35.639 |
02 Mai 2024 | 96,93 | 0,10 | 0,10% | 96,78 | 98,34 | 96,5302 | 50.109 |
01 Mai 2024 | 96,83 | -1,76 | -1,79% | 98,26 | 98,26 | 96,81 | 66.243 |
30 Apr 2024 | 98,59 | 0,64 | 0,65% | 98,33 | 98,70 | 98,218 | 26.735 |
27 Apr 2024 | 97,95 | 0,24 | 0,25% | 97,77 | 98,325 | 97,53 | 25.363 |
26 Apr 2024 | 97,7063 | -0,34 | -0,35% | 97,19 | 97,7901 | 96,6101 | 35.424 |
25 Apr 2024 | 98,05 | -0,08 | -0,08% | 98,05 | 98,44 | 97,47 | 41.811 |
24 Apr 2024 | 98,13 | 1,23 | 1,27% | 97,05 | 98,43 | 97,02 | 54.760 |
23 Apr 2024 | 96,90 | 0,98 | 1,02% | 96,29 | 97,45 | 95,95 | 32.423 |
20 Apr 2024 | 95,92 | 0,32 | 0,33% | 95,41 | 96,27 | 95,41 | 65.768 |
19 Apr 2024 | 95,60 | -0,15 | -0,16% | 96,13 | 96,62 | 95,404 | 35.581 |
18 Apr 2024 | 95,75 | -0,85 | -0,88% | 97,20 | 97,20 | 95,75 | 137.625 |
17 Apr 2024 | 96,60 | -0,41 | -0,42% | 96,75 | 97,01 | 96,00 | 39.113 |
16 Apr 2024 | 97,01 | -1,06 | -1,08% | 98,74 | 99,11 | 96,748 | 37.599 |
13 Apr 2024 | 98,07 | -1,64 | -1,65% | 99,26 | 99,37 | 97,895 | 34.747 |
12 Apr 2024 | 99,7129 | 0,06 | 0,06% | 100,02 | 100,02 | 99,0838 | 24.665 |
11 Apr 2024 | 99,65 | -2,02 | -1,99% | 99,88 | 100,44 | 99,26 | 50.851 |