Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Vanguard Extended Market ETF | VXF | AMEX | Exchange Traded Fund |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
168,48 |
VXF Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 167,02 | 170,27 | 163,59 | 166,73 | 639.626 | 1,46 | 0,87% |
1 Monat | 172,71 | 173,455 | 160,67 | 166,16 | 386.676 | -4,23 | -2,45% |
3 Monate | 166,82 | 176,20 | 160,67 | 168,71 | 348.537 | 1,66 | 1,00% |
6 Monate | 141,83 | 176,20 | 137,74 | 161,53 | 418.572 | 26,65 | 18,79% |
1 Jahr | 137,11 | 176,20 | 131,80 | 154,34 | 362.875 | 31,37 | 22,88% |
3 Jahre | 179,83 | 200,5831 | 123,74 | 156,62 | 394.903 | -11,35 | -6,31% |
5 Jahre | 118,70 | 200,5831 | 74,1882 | 146,35 | 417.511 | 49,78 | 41,94% |
VXF 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
04 Mai 2024 | 168,48 | 1,35 | 0,81% | 169,75 | 170,27 | 168,03 | 196.832 |
03 Mai 2024 | 167,13 | 2,55 | 1,55% | 166,51 | 167,47 | 164,29 | 2.149.174 |
02 Mai 2024 | 164,58 | 0,67 | 0,41% | 164,07 | 167,76 | 163,59 | 364.729 |
01 Mai 2024 | 163,91 | -3,46 | -2,07% | 166,23 | 166,529 | 163,91 | 207.248 |
30 Apr 2024 | 167,37 | 0,86 | 0,52% | 167,02 | 167,90 | 166,575 | 280.146 |
27 Apr 2024 | 166,51 | 1,34 | 0,81% | 165,92 | 166,94 | 165,33 | 204.231 |
26 Apr 2024 | 165,17 | -0,73 | -0,44% | 164,01 | 165,54 | 162,93 | 313.922 |
25 Apr 2024 | 165,90 | -0,38 | -0,23% | 166,50 | 167,14 | 164,94 | 245.018 |
24 Apr 2024 | 166,28 | 2,75 | 1,68% | 163,97 | 166,949 | 163,80 | 414.882 |
23 Apr 2024 | 163,53 | 1,71 | 1,06% | 162,64 | 164,40 | 161,7541 | 340.519 |
20 Apr 2024 | 161,82 | -0,17 | -0,10% | 161,54 | 163,0084 | 160,67 | 411.767 |
19 Apr 2024 | 161,99 | -0,26 | -0,16% | 162,54 | 164,02 | 161,51 | 274.197 |
18 Apr 2024 | 162,25 | -1,35 | -0,83% | 164,64 | 164,68 | 162,08 | 269.619 |
17 Apr 2024 | 163,60 | -0,59 | -0,36% | 163,62 | 164,58 | 162,44 | 321.928 |
16 Apr 2024 | 164,19 | -3,05 | -1,82% | 168,04 | 168,6083 | 163,77 | 565.882 |
13 Apr 2024 | 167,24 | -3,12 | -1,83% | 169,25 | 169,63 | 166,53 | 229.715 |
12 Apr 2024 | 170,36 | 0,98 | 0,58% | 170,28 | 170,70 | 168,6201 | 260.898 |
11 Apr 2024 | 169,38 | -3,53 | -2,04% | 169,24 | 170,85 | 168,582 | 286.751 |
10 Apr 2024 | 172,91 | 0,28 | 0,16% | 173,00 | 173,455 | 171,49 | 177.129 |
09 Apr 2024 | 172,63 | 0,91 | 0,53% | 172,71 | 172,91 | 171,78 | 266.969 |