Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Vanguard S&P 500 Value | VOOV | AMEX | Exchange Traded Fund |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
178,20 | 177,88 | 178,32 | 178,21 | 177,74 |
VOOV Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 174,62 | 178,32 | 173,47 | 175,95 | 79.233 | 3,88 | 2,22% |
1 Monat | 174,51 | 178,32 | 170,2551 | 173,57 | 86.699 | 3,99 | 2,29% |
3 Monate | 171,31 | 180,98 | 170,2551 | 175,01 | 88.502 | 7,19 | 4,20% |
6 Monate | 151,24 | 180,98 | 150,89 | 169,80 | 92.320 | 27,26 | 18,02% |
1 Jahr | 147,58 | 180,98 | 142,37 | 161,22 | 86.538 | 30,92 | 20,95% |
3 Jahre | 146,44 | 180,98 | 123,18 | 147,45 | 111.331 | 32,06 | 21,89% |
5 Jahre | 109,94 | 180,98 | 78,30 | 136,52 | 100.981 | 68,56 | 62,36% |
VOOV 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
11 Mai 2024 | 178,21 | 0,47 | 0,26% | 178,20 | 178,32 | 177,88 | 71.738 |
10 Mai 2024 | 177,74 | 1,71 | 0,97% | 176,18 | 177,74 | 176,12 | 78.003 |
09 Mai 2024 | 176,03 | 0,09 | 0,05% | 175,62 | 176,30 | 175,58 | 114.794 |
08 Mai 2024 | 175,94 | 0,60 | 0,34% | 175,66 | 176,2085 | 175,66 | 73.758 |
07 Mai 2024 | 175,34 | 1,08 | 0,62% | 175,14 | 175,385 | 174,6901 | 67.097 |
04 Mai 2024 | 174,26 | 0,87 | 0,50% | 174,62 | 174,76 | 173,47 | 62.512 |
03 Mai 2024 | 173,39 | 1,00 | 0,58% | 173,60 | 173,745 | 172,375 | 62.241 |
02 Mai 2024 | 172,39 | -0,50 | -0,29% | 172,58 | 174,30 | 172,18 | 74.100 |
01 Mai 2024 | 172,89 | -2,15 | -1,23% | 174,42 | 174,42 | 172,86 | 209.312 |
30 Apr 2024 | 175,04 | 0,97 | 0,56% | 174,52 | 175,13 | 174,36 | 69.040 |
27 Apr 2024 | 174,07 | -0,35 | -0,20% | 173,91 | 174,6999 | 173,91 | 56.005 |
26 Apr 2024 | 174,42 | -0,57 | -0,33% | 174,25 | 174,78 | 173,19 | 65.448 |
25 Apr 2024 | 174,99 | -0,08 | -0,05% | 174,56 | 175,22 | 174,16 | 72.138 |
24 Apr 2024 | 175,07 | 1,24 | 0,71% | 174,38 | 175,32 | 174,09 | 69.913 |
23 Apr 2024 | 173,83 | 1,43 | 0,83% | 173,14 | 174,6449 | 172,34 | 113.875 |
20 Apr 2024 | 172,40 | 1,40 | 0,82% | 171,41 | 172,60 | 171,41 | 78.263 |
19 Apr 2024 | 171,00 | 0,13 | 0,08% | 171,31 | 172,06 | 170,74 | 78.520 |
18 Apr 2024 | 170,87 | 0,03 | 0,02% | 171,52 | 171,77 | 170,2551 | 150.053 |
17 Apr 2024 | 170,84 | -0,96 | -0,56% | 172,01 | 172,01 | 170,6514 | 76.768 |
16 Apr 2024 | 171,80 | -0,79 | -0,46% | 174,21 | 174,63 | 171,41 | 75.370 |
13 Apr 2024 | 172,59 | -2,59 | -1,48% | 174,51 | 174,5819 | 172,20 | 82.777 |