Vanguard Value ETF VTV
NYSEArca
$216,08-1,81 (-0,83 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $216,08 | -0,83 % | $218,23 | $218,23 | $216,03 | 4,17M |
| 2026-09-29 | $217,89 | -0,22 % | $218,10 | $218,45 | $216,90 | 3,92M |
| 2026-09-28 | $218,38 | -1,10 % | $219,04 | $219,25 | $217,96 | 3,47M |
| 2026-09-25 | $220,81 | +0,42 % | $220,01 | $221,02 | $219,46 | 2,78M |
| 2026-09-24 | $219,88 | -0,33 % | $220,47 | $220,93 | $219,57 | 2,22M |
| 2026-09-23 | $220,61 | -0,47 % | $221,29 | $222,14 | $220,43 | 2,52M |
| 2026-09-22 | $221,66 | -0,13 % | $222,21 | $222,40 | $220,96 | 2,79M |
| 2026-09-21 | $221,94 | +0,31 % | $222,02 | $222,59 | $221,14 | 2,85M |
| 2026-09-18 | $221,25 | -0,24 % | $221,10 | $221,44 | $220,51 | 2,48M |
| 2026-09-17 | $221,78 | +0,52 % | $222,26 | $222,51 | $221,13 | 1,97M |
| 2026-09-16 | $220,64 | -0,93 % | $222,76 | $222,89 | $219,47 | 2,83M |
| 2026-09-15 | $222,70 | -0,09 % | $222,89 | $223,05 | $221,98 | 1,89M |
| 2026-09-14 | $222,89 | -0,48 % | $223,41 | $223,81 | $222,49 | 2,37M |
| 2026-09-11 | $223,97 | +0,72 % | $224,23 | $224,53 | $223,29 | 2,42M |
| 2026-09-10 | $222,36 | -0,70 % | $223,22 | $223,60 | $222,14 | 1,81M |
| 2026-09-09 | $223,92 | -0,32 % | $224,36 | $224,66 | $223,71 | 2,07M |
| 2026-09-08 | $224,64 | -0,80 % | $225,72 | $226,10 | $224,50 | 2,03M |
| 2026-09-04 | $226,46 | -0,25 % | $225,80 | $226,96 | $225,70 | 1,76M |
| 2026-09-03 | $227,02 | +0,71 % | $226,14 | $227,06 | $225,22 | 2,02M |
| 2026-09-02 | $225,41 | +0,65 % | $224,48 | $225,69 | $224,32 | 1,85M |
| 2026-09-01 | $223,96 | -0,40 % | $224,80 | $225,45 | $223,52 | 2,38M |
| 2026-08-31 | $224,85 | -0,20 % | $224,75 | $225,12 | $224,34 | 2,07M |
| 2026-08-28 | $225,29 | -0,07 % | $225,80 | $226,06 | $224,80 | 1,87M |
| 2026-08-27 | $225,45 | -0,61 % | $226,14 | $226,14 | $224,91 | 1,77M |
| 2026-08-26 | $226,83 | +0,02 % | $226,28 | $227,34 | $226,15 | 2,07M |
| 2026-08-25 | $226,79 | +0,04 % | $227,03 | $227,03 | $225,92 | 2,26M |
| 2026-08-24 | $226,70 | +0,13 % | $226,30 | $226,83 | $225,87 | 1,77M |
| 2026-08-21 | $226,40 | +0,54 % | $226,27 | $226,83 | $226,07 | 1,94M |
| 2026-08-20 | $225,19 | -0,78 % | $225,92 | $227,18 | $225,09 | 1,91M |
| 2026-08-19 | $226,95 | +0,28 % | $227,71 | $228,57 | $226,75 | 7,41M |
| 2026-08-18 | $226,32 | -0,16 % | $226,96 | $227,42 | $226,29 | 2,19M |
| 2026-08-17 | $226,69 | -0,36 % | $227,10 | $227,86 | $226,61 | 2,46M |
| 2026-08-14 | $227,51 | +0,20 % | $227,41 | $227,69 | $227,00 | 2,03M |
| 2026-08-13 | $227,05 | +0,34 % | $226,72 | $227,54 | $226,45 | 2,24M |
| 2026-08-12 | $226,29 | +0,42 % | $225,83 | $226,62 | $225,22 | 3,17M |
| 2026-08-11 | $225,35 | +0,15 % | $224,78 | $226,05 | $224,75 | 2,39M |
| 2026-08-10 | $225,02 | +0,32 % | $223,92 | $225,31 | $223,91 | 2,84M |
| 2026-08-07 | $224,31 | +0,42 % | $223,25 | $224,42 | $222,60 | 1,74M |
| 2026-08-06 | $223,37 | -0,28 % | $225,06 | $225,06 | $222,94 | 2,72M |
| 2026-08-05 | $223,99 | +0,05 % | $224,52 | $225,00 | $223,43 | 2,27M |
| 2026-08-04 | $223,87 | +1,30 % | $221,49 | $224,20 | $220,82 | 3,25M |
| 2026-08-03 | $221,00 | +0,48 % | $220,43 | $221,22 | $219,99 | 3,07M |
| 2026-07-31 | $219,95 | -0,27 % | $220,79 | $221,16 | $218,73 | 2,28M |
| 2026-07-30 | $220,54 | +0,34 % | $219,57 | $220,70 | $218,15 | 2,55M |
| 2026-07-29 | $219,80 | -1,43 % | $222,75 | $223,30 | $219,75 | 4,35M |
| 2026-07-28 | $222,99 | +0,57 % | $222,37 | $223,58 | $222,13 | 3,61M |
| 2026-07-27 | $221,72 | +0,32 % | $221,78 | $222,66 | $220,84 | 4,12M |
| 2026-07-24 | $221,02 | +0,53 % | $219,80 | $221,66 | $219,80 | 2,67M |
| 2026-07-23 | $219,86 | +0,24 % | $218,96 | $220,36 | $218,80 | 2,38M |
| 2026-07-22 | $219,34 | +0,32 % | $219,25 | $220,20 | $218,91 | 1,94M |
| 2026-07-21 | $218,63 | +0,77 % | $217,57 | $218,93 | $216,87 | 2,74M |
| 2026-07-20 | $216,95 | -0,45 % | $218,48 | $218,84 | $216,61 | 4,64M |
| 2026-07-17 | $217,92 | -0,43 % | $218,27 | $220,44 | $217,88 | 2,97M |
| 2026-07-16 | $218,86 | +0,63 % | $217,69 | $218,91 | $217,50 | 2,31M |
| 2026-07-15 | $217,49 | -0,51 % | $218,74 | $219,05 | $216,90 | 3,22M |
| 2026-07-14 | $218,60 | -0,35 % | $219,43 | $220,25 | $218,42 | 3,26M |
| 2026-07-13 | $219,36 | +0,07 % | $219,29 | $220,07 | $218,75 | 3,80M |
| 2026-07-10 | $219,20 | +0,29 % | $218,87 | $219,48 | $218,14 | 3,07M |
| 2026-07-09 | $218,56 | +0,42 % | $218,11 | $219,49 | $218,11 | 3,11M |
| 2026-07-08 | $217,64 | -0,88 % | $218,54 | $218,96 | $217,43 | 3,33M |
| 2026-07-07 | $219,57 | +0,06 % | $220,23 | $220,70 | $219,04 | 2,16M |
| 2026-07-06 | $219,44 | +0,12 % | $219,69 | $220,14 | $218,77 | 2,62M |
| 2026-07-02 | $219,17 | +0,82 % | $218,93 | $219,60 | $217,42 | 4,79M |
| 2026-07-01 | $217,38 | -0,25 % | $217,16 | $218,68 | $216,69 | 3,46M |
| 2026-06-30 | $217,93 | -0,32 % | $218,67 | $218,79 | $217,72 | 4,50M |
| 2026-06-29 | $218,63 | +0,11 % | $218,83 | $218,83 | $216,99 | 3,76M |
| 2026-06-26 | $218,39 | -0,95 % | $218,68 | $219,70 | $218,10 | 2,37M |
| 2026-06-25 | $220,49 | +1,33 % | $220,28 | $222,16 | $219,87 | 3,18M |
| 2026-06-24 | $217,59 | +0,07 % | $217,78 | $218,42 | $216,65 | 2,62M |
| 2026-06-23 | $217,43 | -0,56 % | $216,92 | $218,15 | $215,85 | 2,42M |
| 2026-06-22 | $218,65 | +0,99 % | $217,44 | $218,92 | $217,28 | 2,19M |
| 2026-06-18 | $216,50 | +0,19 % | $218,03 | $218,41 | $216,32 | 2,17M |
| 2026-06-17 | $216,09 | -0,89 % | $218,11 | $218,97 | $215,58 | 5,30M |
| 2026-06-16 | $218,03 | -0,10 % | $219,06 | $219,93 | $217,91 | 2,46M |
| 2026-06-15 | $218,24 | +0,53 % | $218,54 | $219,04 | $217,93 | 3,13M |
| 2026-06-12 | $217,09 | +0,93 % | $215,76 | $217,62 | $215,29 | 2,95M |
| 2026-06-11 | $215,08 | +1,67 % | $212,93 | $215,90 | $212,61 | 3,42M |
| 2026-06-10 | $211,54 | -1,01 % | $213,61 | $214,46 | $211,46 | 2,55M |
| 2026-06-09 | $213,69 | +0,53 % | $213,76 | $214,38 | $210,73 | 4,50M |
| 2026-06-08 | $212,56 | +0,25 % | $213,41 | $214,09 | $212,37 | 2,32M |
| 2026-06-05 | $212,02 | -1,36 % | $214,30 | $214,44 | $211,81 | 4,03M |
| 2026-06-04 | $214,94 | +0,77 % | $214,19 | $215,25 | $213,78 | 3,15M |
| 2026-06-03 | $213,30 | +0,01 % | $213,00 | $213,97 | $212,71 | 2,31M |
| 2026-06-02 | $213,27 | +0,88 % | $211,47 | $213,49 | $211,40 | 2,32M |
| 2026-06-01 | $211,42 | -0,20 % | $210,89 | $211,84 | $210,60 | 3,16M |
| 2026-05-29 | $211,85 | +0,10 % | $212,26 | $212,54 | $211,67 | 2,21M |
| 2026-05-28 | $211,64 | -0,11 % | $211,83 | $212,43 | $210,97 | 2,08M |
| 2026-05-27 | $211,87 | -0,12 % | $212,81 | $212,81 | $211,42 | 2,23M |
| 2026-05-26 | $212,13 | +0,58 % | $211,94 | $212,65 | $211,64 | 2,68M |
| 2026-05-22 | $210,90 | +0,90 % | $209,92 | $211,49 | $209,85 | 1,83M |