Deutsche Märkte geschlossen

Vanguard Total Stock Market Index Fund ETF Shares (VTI)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
229,64+0,27 (+0,12%)
Börsenschluss: 4:00PM EDT
229,45 -0,19 (-0,08%)
Nachbörse: 07:59PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Sept. 2021228,55229,95228,19229,64229,643.122.838
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. 2021230,54230,83228,65229,04229,043.069.000
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
02. Sept. 2021234,31234,65233,68234,37234,373.274.600
01. Sept. 2021233,82234,21233,25233,58233,583.533.100
31. Aug. 2021233,56233,63232,77233,17233,173.099.400
30. Aug. 2021233,22233,97232,80233,61233,613.194.000
27. Aug. 2021230,80232,94230,67232,73232,733.749.300
26. Aug. 2021231,62231,79230,16230,25230,253.352.000
25. Aug. 2021231,39232,02230,98231,80231,802.897.000
24. Aug. 2021230,86231,41230,67231,14231,142.772.300
23. Aug. 2021229,07230,74228,78230,32230,323.180.600
20. Aug. 2021226,32228,19226,02228,11228,112.654.400
19. Aug. 2021224,72226,82224,40226,08226,083.964.500
18. Aug. 2021228,11228,83226,06226,25226,253.194.100
17. Aug. 2021228,72229,04226,78228,53228,533.735.100
16. Aug. 2021229,48230,25228,28230,24230,243.193.200
13. Aug. 2021230,23230,25229,76230,15230,152.514.500
12. Aug. 2021229,35230,02228,77230,02230,022.746.000
11. Aug. 2021229,44229,49228,41229,38229,383.051.400
10. Aug. 2021229,00229,31228,51228,93228,932.946.700
09. Aug. 2021228,86229,04228,02228,78228,783.295.500
06. Aug. 2021228,93229,31228,39228,87228,872.343.100
05. Aug. 2021227,52228,60227,24228,59228,592.461.700
04. Aug. 2021227,19227,69226,75226,97226,973.374.500
03. Aug. 2021226,83228,00225,28227,99227,993.245.400
02. Aug. 2021227,85228,10226,19226,37226,373.558.100
30. Juli 2021226,57227,92226,40226,69226,692.845.200
29. Juli 2021227,58228,75227,58228,04228,042.960.900
28. Juli 2021227,12227,81226,19227,04227,043.306.700
27. Juli 2021227,38227,43224,98226,69226,694.169.600
26. Juli 2021227,25227,92227,13227,92227,922.849.700
23. Juli 2021226,25227,61225,83227,46227,462.982.700
22. Juli 2021225,20225,35224,18225,21225,212.236.200
21. Juli 2021223,75225,02223,55225,02225,022.542.500
20. Juli 2021219,95223,71219,39223,02223,025.362.900
19. Juli 2021219,81219,81217,82219,23219,236.966.200
16. Juli 2021225,00225,00222,19222,39222,393.203.300
15. Juli 2021224,45224,76222,86224,15224,153.276.500
14. Juli 2021226,27226,46224,42224,94224,942.830.200
13. Juli 2021226,10226,52225,12225,25225,254.668.400
12. Juli 2021225,95226,61225,47226,51226,513.294.600
09. Juli 2021224,16225,98224,02225,88225,883.886.600
08. Juli 2021221,93223,72221,14223,18223,184.486.100
07. Juli 2021225,08225,36223,52225,08225,084.042.200
06. Juli 2021225,38225,52223,16224,78224,784.147.200
02. Juli 2021224,71225,41224,31225,27225,273.026.400
01. Juli 2021223,40224,06223,10224,03224,033.836.000
30. Juni 2021222,69223,15222,46222,82222,823.041.700
29. Juni 2021223,31223,40222,47222,81222,814.068.000
28. Juni 2021222,99222,99221,86222,80222,803.094.900
25. Juni 2021222,26222,70221,91222,55222,552.801.300
24. Juni 2021221,51221,87221,29221,72221,722.931.600
24. Juni 20210.675 Dividende
23. Juni 2021221,10221,59220,81220,90220,222.662.200
22. Juni 2021219,85221,35219,18220,99220,312.684.300
21. Juni 2021217,67219,80217,08219,74219,073.870.000
18. Juni 2021217,99218,15216,53216,75216,094.538.300
17. Juni 2021219,44220,06217,95219,47218,803.002.900
16. Juni 2021220,97220,97218,38219,68219,013.459.600
15. Juni 2021221,49221,53220,17220,78220,113.094.000
14. Juni 2021221,20221,39220,38221,36220,683.189.400
11. Juni 2021220,78221,02220,13221,02220,342.837.200
10. Juni 2021220,21220,90219,19220,37219,702.936.700
09. Juni 2021220,41220,50219,35219,40218,732.688.600
08. Juni 2021220,03220,28218,66220,02219,352.831.700
07. Juni 2021219,55219,68219,03219,57218,902.762.800
04. Juni 2021218,57219,48218,46219,39218,722.287.100
03. Juni 2021217,30218,05216,08217,50216,842.967.000
02. Juni 2021218,62218,82217,89218,47217,803.599.400
01. Juni 2021219,53219,53217,81218,18217,513.805.700
28. Mai 2021218,60218,73218,03218,09217,422.635.700
27. Mai 2021218,00218,24217,59217,72217,052.617.200
26. Mai 2021216,98217,56216,48217,32216,663.258.100
25. Mai 2021217,84218,02216,20216,54215,883.700.600
24. Mai 2021216,24217,70215,92217,14216,482.873.700
21. Mai 2021216,08216,74214,71214,97214,313.623.300
20. Mai 2021213,21215,66213,18215,09214,433.478.300
19. Mai 2021210,57212,78209,75212,78212,136.015.000
18. Mai 2021215,25215,63213,34213,40212,753.173.100
17. Mai 2021214,90215,38213,74215,08214,424.063.200
14. Mai 2021213,55215,96213,50215,54214,884.292.600
13. Mai 2021210,38212,92210,33211,92211,274.970.900
12. Mai 2021212,94213,63209,21209,61208,975.788.400
11. Mai 2021213,29214,91212,02214,44213,785.959.900
10. Mai 2021218,89218,90216,05216,18215,524.443.800
07. Mai 2021217,40218,99217,10218,75218,083.868.100
06. Mai 2021215,78216,95214,08216,91216,254.131.200
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...