Deutsche Märkte schließen in 3 Stunden 58 Minuten

Vanguard Index Funds - Vanguard Total Stock Market ETF (VTI)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
219,22-1,69 (-0,77%)
Börsenschluss: 04:00PM EST
222,02 +2,80 (+1,28%)
Vorbörslich: 07:29AM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Jan. 2022------
25. Jan. 2022219,10222,02215,64219,22219,226.597.500
24. Jan. 2022217,99222,57212,10222,33222,3322.010.100
21. Jan. 2022224,62226,09220,83220,91220,918.574.700
20. Jan. 2022229,13231,91225,14225,37225,375.175.100
19. Jan. 2022231,22232,16227,90228,03228,034.868.100
18. Jan. 2022232,50232,70229,94230,45230,456.511.600
14. Jan. 2022233,50235,13232,31235,02235,023.826.900
13. Jan. 2022239,18239,40234,48234,93234,934.049.300
12. Jan. 2022239,04239,85237,31238,42238,424.033.100
11. Jan. 2022235,71238,11234,09238,05238,053.524.800
10. Jan. 2022234,21235,84230,97235,70235,705.819.600
07. Jan. 2022237,19238,07235,32236,11236,113.579.600
06. Jan. 2022237,20238,77235,54237,19237,194.519.200
05. Jan. 2022242,08242,66237,20237,25237,254.878.300
04. Jan. 2022243,73244,06241,35242,51242,514.217.000
03. Jan. 2022242,42242,97240,86242,97242,974.204.000
31. Dez. 2021242,09242,69241,44241,44241,443.499.900
30. Dez. 2021243,11243,69242,00242,21242,214.501.500
29. Dez. 2021242,55243,16241,71242,60242,603.044.300
28. Dez. 2021243,06243,78242,04242,46242,463.960.900
27. Dez. 2021240,48242,96240,34242,96242,964.395.100
23. Dez. 2021239,87241,36239,50240,67240,672.925.100
22. Dez. 2021236,63239,10236,55239,02239,023.202.900
21. Dez. 2021234,19236,84233,22236,68236,684.158.800
20. Dez. 2021232,10232,35230,07232,13232,135.839.800
17. Dez. 2021235,00237,16233,34235,44235,444.455.100
16. Dez. 2021240,29240,49235,66236,52236,523.876.100
15. Dez. 2021235,56239,25233,85239,20239,203.720.700
14. Dez. 2021235,45236,86234,05235,57235,573.360.400
13. Dez. 2021239,50239,60237,14237,35237,355.839.100
10. Dez. 2021239,42239,87237,57239,53239,532.610.000
09. Dez. 2021239,52239,90237,78237,91237,912.853.800
08. Dez. 2021239,57240,38238,64240,20240,203.417.400
07. Dez. 2021237,56239,70237,34239,17239,174.284.700
06. Dez. 2021232,61235,18230,95234,16234,164.210.600
03. Dez. 2021234,83235,27229,02231,19231,195.819.000
02. Dez. 2021230,21234,68230,09233,90233,904.257.400
01. Dez. 2021236,41237,87229,88230,16230,165.274.700
30. Nov. 2021236,99237,73233,10233,45233,457.231.400
29. Nov. 2021238,48239,28236,52238,21238,214.789.200
26. Nov. 2021237,24238,10234,94235,99235,995.730.300
24. Nov. 2021239,14241,21238,63241,21241,212.195.400
23. Nov. 2021240,10241,10238,24240,40240,403.826.200
22. Nov. 2021242,34243,60240,25240,32240,323.902.900
19. Nov. 2021242,09242,62241,33241,48241,483.353.800
18. Nov. 2021242,30242,44240,52242,17242,173.507.700
17. Nov. 2021242,60242,60241,43241,79241,792.809.000
16. Nov. 2021241,66243,33241,41242,79242,792.947.400
15. Nov. 2021242,44242,67241,14241,75241,753.630.500
12. Nov. 2021240,64242,04240,21241,75241,752.419.200
11. Nov. 2021240,67240,76239,96239,97239,972.277.100
10. Nov. 2021241,14241,96238,73239,68239,683.356.500
09. Nov. 2021243,04243,14241,19242,06242,062.764.100
08. Nov. 2021243,17243,56242,43242,76242,763.401.400
05. Nov. 2021242,75243,51241,39242,36242,363.916.900
04. Nov. 2021241,03241,80240,53241,43241,433.557.000
03. Nov. 2021238,69240,73238,30240,52240,523.704.400
02. Nov. 2021238,32238,93237,91238,83238,834.004.800
01. Nov. 2021237,75238,12236,72238,09238,093.967.500
29. Okt. 2021235,48237,13235,37236,91236,913.564.900
28. Okt. 2021234,94236,60234,78236,60236,602.104.900
27. Okt. 2021236,05236,08233,99234,10234,103.409.600
26. Okt. 2021236,65237,19235,46235,71235,712.759.900
25. Okt. 2021235,07235,96234,10235,80235,802.170.100
22. Okt. 2021234,60235,31233,32234,36234,362.144.500
21. Okt. 2021233,91234,95233,67234,81234,812.839.800
20. Okt. 2021233,55234,35233,39234,17234,172.838.400
19. Okt. 2021232,50233,28232,11233,26233,262.683.100
18. Okt. 2021230,07231,66229,45231,57231,573.078.300
15. Okt. 2021230,69231,16230,27230,73230,732.717.900
14. Okt. 2021227,71229,43227,50229,37229,372.688.800
13. Okt. 2021225,17226,03223,65225,62225,623.179.500
12. Okt. 2021225,31225,70224,16224,60224,602.898.400
11. Okt. 2021226,07227,59224,68224,76224,762.354.900
08. Okt. 2021227,40227,55226,02226,39226,391.920.600
07. Okt. 2021226,50228,36226,11226,89226,893.081.300
06. Okt. 2021221,89224,81220,98224,73224,733.076.000
05. Okt. 2021222,43224,99222,10223,80223,803.568.200
04. Okt. 2021224,24224,40220,54221,73221,734.984.000
01. Okt. 2021223,10225,63221,02225,12225,125.148.600
30. Sept. 2021225,35228,40221,94222,06222,065.080.200
29. Sept. 2021225,22225,99224,28224,49224,494.585.500
28. Sept. 2021227,65227,79224,05224,34224,345.078.600
27. Sept. 2021229,16229,87228,51229,14229,142.856.700
24. Sept. 2021228,55229,95228,19229,64229,643.122.800
23. Sept. 2021228,44230,95228,05230,09230,093.778.100
22. Sept. 2021226,33228,43225,83227,32227,324.187.300
21. Sept. 2021226,51227,03224,46225,05225,054.564.400
20. Sept. 2021225,51226,31222,31225,07225,077.749.300
17. Sept. 2021230,54230,83228,65229,04229,043.078.200
16. Sept. 2021230,94231,52229,30230,89230,892.537.200
15. Sept. 2021229,42231,34228,72231,10231,102.598.900
14. Sept. 2021231,41231,49228,62229,21229,213.158.900
13. Sept. 2021231,51231,74229,33230,60230,603.312.700
10. Sept. 2021233,03233,19229,96230,08230,083.382.100
09. Sept. 2021232,67233,65231,75231,92231,923.265.900
08. Sept. 2021233,01233,26231,59232,73232,733.027.600
07. Sept. 2021234,29234,30233,02233,28233,283.256.800
03. Sept. 2021234,00234,50233,63234,29234,292.484.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...