Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Vanguard Information Technology ETF | VGT | AMEX | Exchange Traded Fund |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
514,91 |
VGT Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 506,77 | 517,99 | 506,74 | 513,78 | 312.179 | 8,14 | 1,61% |
1 Monat | 518,59 | 520,5699 | 478,25 | 498,00 | 474.524 | -3,68 | -0,71% |
3 Monate | 515,27 | 536,63 | 478,25 | 511,07 | 436.072 | -0,36 | -0,07% |
6 Monate | 436,99 | 536,63 | 436,40 | 493,76 | 483.587 | 77,92 | 17,83% |
1 Jahr | 387,02 | 536,63 | 382,70 | 457,87 | 518.271 | 127,89 | 33,04% |
3 Jahre | 371,03 | 536,63 | 291,615 | 398,24 | 631.755 | 143,88 | 38,78% |
5 Jahre | 204,66 | 536,63 | 179,45 | 341,89 | 665.301 | 310,25 | 151,59% |
VGT 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 514,91 | -0,51 | -0,10% | 515,14 | 515,53 | 511,99 | 387.041 |
09 Mai 2024 | 515,42 | 0,75 | 0,15% | 512,64 | 515,94 | 511,66 | 211.080 |
08 Mai 2024 | 514,67 | -2,16 | -0,42% | 517,61 | 517,99 | 514,575 | 243.330 |
07 Mai 2024 | 516,83 | 7,37 | 1,45% | 511,44 | 517,11 | 511,39 | 285.430 |
04 Mai 2024 | 509,46 | 13,40 | 2,70% | 506,77 | 511,125 | 506,74 | 434.015 |
03 Mai 2024 | 496,06 | 6,69 | 1,37% | 495,25 | 497,40 | 488,34 | 305.385 |
02 Mai 2024 | 489,37 | -5,36 | -1,08% | 492,09 | 500,60 | 487,5275 | 405.618 |
01 Mai 2024 | 494,73 | -11,21 | -2,22% | 504,10 | 505,997 | 494,73 | 296.221 |
30 Apr 2024 | 505,94 | 2,00 | 0,40% | 506,06 | 507,00 | 502,8111 | 394.044 |
27 Apr 2024 | 503,94 | 8,50 | 1,72% | 500,00 | 506,83 | 498,39 | 352.610 |
26 Apr 2024 | 495,44 | 0,20 | 0,04% | 488,67 | 497,10 | 487,00 | 477.946 |
25 Apr 2024 | 495,24 | 0,79 | 0,16% | 498,77 | 500,43 | 492,88 | 506.182 |
24 Apr 2024 | 494,45 | 7,99 | 1,64% | 488,63 | 495,6099 | 487,85 | 512.583 |
23 Apr 2024 | 486,46 | 6,56 | 1,37% | 484,19 | 488,625 | 479,32 | 1.056.985 |
20 Apr 2024 | 479,90 | -13,07 | -2,65% | 490,70 | 492,51 | 478,25 | 1.135.261 |
19 Apr 2024 | 492,97 | -4,72 | -0,95% | 497,85 | 499,665 | 492,20 | 539.232 |
18 Apr 2024 | 497,69 | -7,50 | -1,48% | 507,89 | 508,705 | 497,27 | 397.933 |
17 Apr 2024 | 505,19 | 0,30 | 0,06% | 505,16 | 508,40 | 503,22 | 555.021 |
16 Apr 2024 | 504,89 | -9,79 | -1,90% | 518,82 | 519,05 | 503,792 | 546.039 |
13 Apr 2024 | 514,68 | -9,32 | -1,78% | 518,59 | 520,5699 | 513,49 | 448.527 |
12 Apr 2024 | 524,00 | 9,92 | 1,93% | 516,20 | 525,16 | 513,59 | 490.617 |
11 Apr 2024 | 514,08 | -4,72 | -0,91% | 512,06 | 515,62 | 511,48 | 409.102 |