Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Vanguard Small Cap | VB | AMEX | Exchange Traded Fund |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
224,00 | 222,295 | 224,335 | 223,42 |
VB Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 220,04 | 224,335 | 218,1345 | 221,41 | 607.940 | 2,51 | 1,14% |
1 Monat | 219,72 | 224,335 | 209,97 | 215,92 | 604.556 | 2,83 | 1,29% |
3 Monate | 216,50 | 229,535 | 209,97 | 219,83 | 647.927 | 6,05 | 2,79% |
6 Monate | 182,02 | 229,535 | 180,92 | 211,63 | 801.812 | 40,53 | 22,27% |
1 Jahr | 186,89 | 229,535 | 174,84 | 203,07 | 695.806 | 35,66 | 19,08% |
3 Jahre | 223,58 | 241,06 | 168,65 | 201,43 | 703.006 | -1,03 | -0,46% |
5 Jahre | 154,94 | 241,06 | 95,51 | 182,53 | 750.509 | 67,61 | 43,64% |
VB 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 223,42 | 2,59 | 1,17% | 221,05 | 223,44 | 220,78 | 662.248 |
09 Mai 2024 | 220,83 | -0,93 | -0,42% | 220,19 | 220,935 | 219,835 | 400.215 |
08 Mai 2024 | 221,76 | -0,01 | 0,00% | 221,84 | 223,00 | 221,46 | 455.366 |
07 Mai 2024 | 221,77 | 3,03 | 1,39% | 220,50 | 221,7841 | 220,44 | 922.442 |
04 Mai 2024 | 218,74 | 1,95 | 0,90% | 220,04 | 220,79 | 218,1345 | 599.431 |
03 Mai 2024 | 216,79 | 2,97 | 1,39% | 216,32 | 217,11 | 213,51 | 676.553 |
02 Mai 2024 | 213,82 | 0,03 | 0,01% | 213,38 | 217,72 | 212,895 | 668.530 |
01 Mai 2024 | 213,79 | -4,16 | -1,91% | 216,65 | 216,82 | 213,66 | 437.932 |
30 Apr 2024 | 217,95 | 1,39 | 0,64% | 217,23 | 218,3562 | 216,88 | 513.901 |
27 Apr 2024 | 216,56 | 1,16 | 0,54% | 215,76 | 217,14 | 215,06 | 395.245 |
26 Apr 2024 | 215,40 | -1,08 | -0,50% | 213,77 | 215,7953 | 212,66 | 343.044 |
25 Apr 2024 | 216,48 | -0,22 | -0,10% | 216,51 | 217,47 | 215,00 | 406.405 |
24 Apr 2024 | 216,70 | 3,16 | 1,48% | 213,74 | 217,3754 | 213,74 | 476.650 |
23 Apr 2024 | 213,54 | 2,17 | 1,03% | 212,22 | 214,67 | 211,1592 | 434.159 |
20 Apr 2024 | 211,37 | 0,61 | 0,29% | 210,36 | 212,50 | 209,97 | 742.876 |
19 Apr 2024 | 210,76 | -0,45 | -0,21% | 211,75 | 213,4323 | 210,195 | 845.860 |
18 Apr 2024 | 211,21 | -1,46 | -0,69% | 213,90 | 214,10 | 210,90 | 751.283 |
17 Apr 2024 | 212,67 | -1,06 | -0,50% | 211,69 | 213,99 | 211,24 | 820.324 |
16 Apr 2024 | 213,73 | -3,22 | -1,48% | 218,18 | 219,00 | 213,05 | 932.029 |
13 Apr 2024 | 216,95 | -3,83 | -1,73% | 219,72 | 220,05 | 216,026 | 524.653 |
12 Apr 2024 | 220,78 | 0,40 | 0,18% | 221,10 | 221,66 | 218,88 | 485.081 |
11 Apr 2024 | 220,38 | -4,91 | -2,18% | 220,83 | 222,24 | 219,37 | 472.311 |