Vanguard S

IVOG
🏛️ Vereinigte Staaten →
119.67
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 99.01 99.27 98.11 98.23 0.0M
2023-12-28 99.10 99.37 98.88 98.99 0.0M
2023-12-27 99.50 99.50 99.00 99.33 0.0M
2023-12-26 98.73 99.39 98.60 99.24 0.0M
2023-12-22 98.46 98.76 98.03 98.51 0.0M
2023-12-21 97.56 98.15 97.27 98.15 0.0M
2023-12-20 98.11 98.66 96.70 96.70 0.0M
2023-12-19 98.44 99.38 98.44 99.26 0.0M
2023-12-18 98.50 98.50 97.94 98.34 0.0M
2023-12-15 99.27 99.27 97.89 98.24 0.1M
2023-12-14 98.34 99.32 98.34 98.96 0.0M
2023-12-13 95.05 97.09 94.56 97.05 0.0M
2023-12-12 94.84 95.19 94.81 94.98 0.0M
2023-12-11 94.50 95.07 94.44 95.06 0.0M
2023-12-08 94.09 94.95 94.09 94.51 0.0M
2023-12-07 93.94 94.20 93.66 94.20 0.0M
2023-12-06 94.36 95.00 93.68 93.78 0.0M
2023-12-05 94.92 94.92 93.94 94.00 0.0M
2023-12-04 94.00 95.17 94.00 95.15 0.0M
2023-12-01 92.25 94.44 92.25 94.44 0.1M
2023-11-30 92.20 92.49 91.90 92.49 0.0M
2023-11-29 92.26 92.67 91.83 91.87 0.0M
2023-11-28 91.81 92.32 91.46 91.52 0.0M
2023-11-27 92.21 92.44 91.88 92.29 0.0M
2023-11-24 92.03 92.55 92.03 92.39 0.0M
2023-11-22 91.85 92.23 91.85 92.10 0.0M
2023-11-21 91.51 91.76 91.47 91.49 0.0M
2023-11-20 91.17 92.06 91.04 91.90 0.0M
2023-11-17 91.49 91.68 91.30 91.41 0.0M
2023-11-16 91.40 91.72 90.54 90.83 0.0M
2023-11-15 91.76 92.73 91.70 91.76 0.0M
2023-11-14 90.58 91.77 90.05 91.65 0.0M
2023-11-13 88.04 88.68 88.04 88.51 0.0M
2023-11-10 87.72 88.40 87.64 88.34 0.0M
2023-11-09 88.05 88.36 87.33 87.33 0.0M
2023-11-08 88.56 88.82 88.05 88.09 0.0M
2023-11-07 88.64 88.72 88.40 88.52 0.0M
2023-11-06 89.57 89.59 88.53 88.78 0.0M
2023-11-03 89.05 89.89 89.05 89.60 0.0M
2023-11-02 87.29 88.22 87.29 88.15 0.0M
2023-11-01 85.88 86.59 85.47 86.59 0.0M
2023-10-31 85.33 85.96 85.31 85.93 0.0M
2023-10-30 85.40 85.40 84.56 85.22 0.0M
2023-10-27 85.82 85.82 84.58 84.65 0.0M
2023-10-26 85.51 86.14 85.34 85.65 0.0M
2023-10-25 86.00 86.07 85.29 85.29 0.0M
2023-10-24 86.65 87.04 86.35 86.74 0.0M
2023-10-23 86.47 87.14 86.19 86.19 0.0M
2023-10-20 88.05 88.34 86.99 86.99 0.0M
2023-10-19 88.97 89.72 87.91 88.18 0.0M
2023-10-18 90.51 90.51 89.32 89.32 0.0M
2023-10-17 89.83 91.49 89.83 91.21 0.0M
2023-10-16 89.52 90.36 89.52 90.16 0.0M
2023-10-13 89.49 89.49 88.71 88.71 0.0M
2023-10-12 90.95 90.95 89.18 89.23 0.0M
2023-10-11 90.74 91.07 90.27 90.80 0.0M
2023-10-10 89.91 91.19 89.91 90.59 0.0M
2023-10-09 88.88 90.16 88.88 89.83 0.0M
2023-10-06 87.95 89.49 87.71 89.13 0.0M
2023-10-05 88.20 88.29 87.85 88.29 0.0M
2023-10-04 87.96 88.35 87.27 88.33 0.0M
2023-10-03 88.99 88.99 87.57 87.93 0.0M
2023-10-02 89.99 89.99 88.91 89.18 0.0M
2023-09-29 91.53 91.53 90.28 90.30 0.0M
2023-09-28 89.87 91.12 89.87 90.72 0.0M
2023-09-27 90.11 90.26 89.57 90.01 0.0M
2023-09-26 90.05 90.18 89.35 89.35 0.0M
2023-09-25 89.82 90.62 89.82 90.55 0.0M
2023-09-22 90.23 90.53 89.81 89.81 0.0M
2023-09-21 91.01 91.01 90.00 90.01 0.0M
2023-09-20 92.93 93.08 91.75 91.75 0.0M
2023-09-19 92.65 92.84 92.14 92.43 0.0M
2023-09-18 92.48 92.94 92.40 92.62 0.0M
2023-09-15 93.25 93.25 92.35 92.59 0.0M
2023-09-14 93.15 93.65 93.15 93.65 0.0M
2023-09-13 92.92 92.92 92.21 92.48 0.0M
2023-09-12 92.69 93.34 92.59 93.06 0.1M
2023-09-11 93.34 93.34 92.83 92.86 0.0M
2023-09-08 92.76 93.10 92.58 92.70 0.0M
2023-09-07 92.81 92.81 92.34 92.64 0.0M
2023-09-06 93.51 93.78 92.99 93.32 0.0M
2023-09-05 95.45 95.45 93.55 93.55 0.0M
2023-09-01 95.54 95.88 95.43 95.64 0.0M
2023-08-31 95.02 95.29 94.93 94.98 0.0M
2023-08-30 94.75 95.24 94.75 94.89 0.0M
2023-08-29 93.26 94.66 93.16 94.63 0.0M
2023-08-28 93.18 93.83 93.07 93.41 0.0M
2023-08-25 92.36 93.06 91.77 92.62 0.0M
2023-08-24 93.35 93.35 92.33 92.33 0.0M
2023-08-23 92.33 93.33 92.30 93.21 0.0M
2023-08-22 92.78 92.83 92.25 92.40 0.0M
2023-08-21 92.59 92.92 92.00 92.80 0.0M
2023-08-18 91.65 92.58 91.65 92.58 0.0M
2023-08-17 93.74 93.74 92.16 92.16 0.0M
2023-08-16 94.00 94.55 93.44 93.48 0.0M
2023-08-15 94.72 94.72 94.12 94.12 0.0M
2023-08-14 94.85 95.20 94.21 95.16 0.0M
2023-08-11 94.52 95.18 94.52 94.90 0.0M
2023-08-10 95.34 95.82 94.50 94.98 0.0M
2023-08-09 95.56 95.56 94.79 94.79 0.0M
2023-08-08 95.26 95.51 94.62 95.36 0.0M
2023-08-07 95.78 96.35 95.78 96.19 0.0M
2023-08-04 95.50 96.35 95.23 95.40 0.0M
2023-08-03 95.23 95.78 95.06 95.31 0.0M
2023-08-02 95.92 96.15 95.40 95.57 0.0M
2023-08-01 96.45 96.91 96.29 96.85 0.0M
2023-07-31 96.77 97.00 96.64 96.81 0.0M
2023-07-28 96.43 96.78 96.33 96.61 0.0M
2023-07-27 97.22 97.22 95.65 95.91 0.0M
2023-07-26 96.81 97.29 96.65 96.91 0.0M
2023-07-25 96.12 97.03 96.12 96.77 0.0M
2023-07-24 96.54 96.87 96.20 96.39 0.0M
2023-07-21 96.97 96.97 96.45 96.56 0.0M
2023-07-20 97.01 97.01 96.17 96.46 0.0M
2023-07-19 96.98 97.23 96.50 96.84 0.0M
2023-07-18 95.95 96.85 95.95 96.69 0.0M
2023-07-17 94.93 96.10 94.93 96.00 0.0M
2023-07-14 95.52 95.70 94.89 95.19 0.0M
2023-07-13 96.11 96.11 95.61 96.06 0.0M
2023-07-12 96.05 96.05 95.34 95.49 0.0M
2023-07-11 94.02 94.97 94.02 94.82 0.0M
2023-07-10 92.95 93.86 92.79 93.86 0.0M
2023-07-07 92.07 93.34 92.07 92.40 0.0M
2023-07-06 91.98 91.98 90.95 91.76 0.0M
2023-07-05 93.14 93.14 92.75 92.81 0.0M
2023-07-03 93.34 93.75 93.29 93.53 0.0M
2023-06-30 93.15 93.85 93.13 93.50 0.0M
2023-06-29 91.48 92.60 91.48 92.60 0.0M
2023-06-28 91.67 91.67 91.04 91.62 0.0M
2023-06-27 90.42 91.60 90.42 91.55 0.0M
2023-06-26 89.66 90.74 89.66 90.15 0.0M
2023-06-23 89.94 90.23 89.50 89.62 0.0M
2023-06-22 90.73 90.74 90.28 90.56 0.0M
2023-06-21 90.46 91.22 90.46 90.90 0.0M
2023-06-20 91.17 91.17 90.43 90.89 0.0M
2023-06-16 91.81 92.00 91.27 91.37 0.0M
2023-06-15 90.66 91.90 90.66 91.83 0.0M
2023-06-14 91.73 92.14 90.44 90.87 0.0M
2023-06-13 91.40 91.90 91.40 91.61 0.0M
2023-06-12 90.34 90.99 90.34 90.89 0.0M
2023-06-09 90.85 90.91 90.19 90.32 0.0M
2023-06-08 91.22 91.22 90.62 90.90 0.0M
2023-06-07 90.36 91.41 90.36 91.09 0.0M
2023-06-06 88.39 90.23 88.39 89.94 0.0M
2023-06-05 89.26 89.26 88.06 88.35 0.0M
2023-06-02 87.82 89.36 87.52 89.36 0.0M
2023-06-01 86.08 86.75 85.93 86.43 0.0M
2023-05-31 86.64 86.64 85.50 85.73 0.0M
2023-05-30 87.33 87.33 86.76 86.91 0.0M
2023-05-26 86.49 87.28 86.49 87.15 0.0M
2023-05-25 86.44 86.68 85.92 86.47 0.0M
2023-05-24 86.70 86.70 86.32 86.45 0.0M
2023-05-23 88.11 88.19 87.15 87.24 0.0M
2023-05-22 88.04 88.59 87.83 88.01 0.0M
2023-05-19 88.81 88.81 87.45 87.72 0.0M
2023-05-18 88.02 88.38 87.33 88.38 0.0M
2023-05-17 86.73 87.67 86.73 87.61 0.0M
2023-05-16 87.20 87.20 86.34 86.39 0.0M
2023-05-15 87.47 87.80 87.10 87.63 0.0M
2023-05-12 87.47 87.47 86.63 87.05 0.0M
2023-05-11 87.30 87.30 86.57 86.78 0.0M
2023-05-10 88.09 88.09 86.71 87.60 0.0M
2023-05-09 87.19 87.50 87.05 87.32 0.0M
2023-05-08 88.04 88.04 87.13 87.36 0.0M
2023-05-05 87.22 87.72 87.22 87.70 0.0M
2023-05-04 86.74 87.00 85.86 86.11 0.0M
2023-05-03 87.69 88.50 87.37 87.37 0.0M
2023-05-02 88.24 88.24 86.96 87.49 0.0M
2023-05-01 88.16 88.90 88.16 88.63 0.0M
2023-04-28 87.64 88.48 87.64 88.35 0.0M
2023-04-27 86.69 87.75 86.25 87.62 0.0M
2023-04-26 87.29 87.46 86.61 86.73 0.0M
2023-04-25 88.51 88.51 87.41 87.53 0.0M
2023-04-24 88.79 89.45 88.73 88.84 0.0M
2023-04-21 88.64 89.12 88.64 88.88 0.0M
2023-04-20 88.52 89.21 88.48 88.98 0.0M
2023-04-19 88.70 89.25 88.56 88.98 0.0M
2023-04-18 89.35 89.61 88.62 89.07 0.0M
2023-04-17 88.88 89.15 88.55 89.12 0.0M
2023-04-14 89.01 89.49 88.29 88.59 0.0M
2023-04-13 88.56 89.10 88.38 89.10 0.0M
2023-04-12 89.53 89.53 88.30 88.30 0.0M
2023-04-11 88.25 89.12 88.25 88.64 0.0M
2023-04-10 86.52 88.07 86.52 88.06 0.0M
2023-04-06 86.94 86.98 86.53 86.86 0.0M
2023-04-05 87.02 87.28 86.36 87.04 0.0M
2023-04-04 89.45 89.45 87.10 87.50 0.0M
2023-04-03 89.22 89.32 88.19 88.92 0.0M
2023-03-31 87.77 88.87 87.77 88.85 0.0M
2023-03-30 87.94 87.96 87.16 87.41 0.0M
2023-03-29 86.73 87.29 86.58 87.18 0.0M
2023-03-28 85.92 86.40 85.84 86.20 0.0M
2023-03-27 85.91 86.32 85.50 86.07 0.0M
2023-03-24 83.45 84.92 83.34 84.92 0.0M
2023-03-23 85.28 86.22 84.41 84.70 0.0M
2023-03-22 86.85 86.85 84.94 84.94 0.0M
2023-03-21 86.60 86.95 86.36 86.82 0.0M
2023-03-20 84.24 85.75 84.24 85.44 0.0M
2023-03-17 85.12 85.12 83.89 83.99 0.0M
2023-03-16 83.83 85.78 83.41 85.76 0.0M
2023-03-15 84.95 84.95 83.31 84.22 0.0M
2023-03-14 86.61 87.06 85.76 86.24 0.1M
2023-03-13 168.85 171.24 168.85 169.33 0.0M
2023-03-10 175.85 175.85 171.00 171.61 0.0M
2023-03-09 180.25 180.37 176.38 176.42 0.0M
2023-03-08 180.43 180.70 179.08 179.81 0.0M
2023-03-07 181.62 182.23 179.74 179.90 0.0M
2023-03-06 183.60 183.60 181.60 181.60 0.0M
2023-03-03 182.01 183.65 181.29 183.64 0.0M
2023-03-02 179.69 181.65 179.69 181.65 0.0M
2023-03-01 180.03 180.51 179.66 180.39 0.0M
2023-02-28 180.59 181.22 179.83 180.10 0.0M
2023-02-27 180.89 180.89 180.07 180.22 0.0M
2023-02-24 178.67 179.82 178.42 179.80 0.0M
2023-02-23 180.46 180.50 178.81 180.50 0.0M
2023-02-22 180.06 180.06 178.60 179.34 0.0M
2023-02-21 181.18 181.78 178.75 178.75 0.0M
2023-02-17 183.49 183.49 182.25 183.36 0.0M
2023-02-16 183.74 185.24 183.12 183.76 0.0M
2023-02-15 182.47 184.51 182.36 184.47 0.0M
2023-02-14 181.77 184.00 181.77 183.32 0.0M
2023-02-13 182.21 183.29 182.21 183.29 0.0M
2023-02-10 180.72 181.13 179.98 181.05 0.0M
2023-02-09 184.28 184.41 180.49 180.76 0.0M
2023-02-08 183.46 183.95 182.17 182.76 0.0M
2023-02-07 182.09 184.47 181.38 184.30 0.0M
2023-02-06 184.17 184.17 182.39 182.74 0.0M
2023-02-03 184.35 185.45 183.84 184.23 0.0M
2023-02-02 185.71 185.84 184.13 185.01 0.0M
2023-02-01 180.79 183.64 180.37 183.64 0.0M
2023-01-31 177.45 181.07 177.45 181.07 0.0M
2023-01-30 178.39 179.70 177.37 177.54 0.0M
2023-01-27 178.25 180.00 178.25 178.93 0.0M
2023-01-26 178.78 178.93 177.24 178.84 0.0M
2023-01-25 175.59 177.57 175.37 177.44 0.0M
2023-01-24 176.42 177.57 175.84 176.84 0.0M
2023-01-23 175.73 177.98 175.73 177.36 0.0M
2023-01-20 173.35 175.55 173.35 175.53 0.0M
2023-01-19 173.54 173.66 173.00 173.12 0.0M
2023-01-18 177.97 177.97 174.89 174.89 0.0M
2023-01-17 177.74 177.76 176.80 176.80 0.0M
2023-01-13 174.80 177.39 174.80 177.39 0.0M
2023-01-12 175.68 176.62 175.50 176.32 0.0M
2023-01-11 173.66 175.23 173.66 175.23 0.0M
2023-01-10 171.76 172.68 171.19 172.67 0.0M
2023-01-09 173.44 173.81 171.17 171.45 0.0M
2023-01-06 169.23 171.58 169.18 171.37 0.0M
2023-01-05 168.20 168.48 167.42 167.80 0.0M
2023-01-04 168.65 170.54 168.32 170.01 0.0M
2023-01-03 170.60 170.60 166.94 168.05 0.0M