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
2024-12-31 113.26 113.59 112.45 112.69 0.0M
2024-12-30 112.76 113.45 111.77 112.76 0.0M
2024-12-27 114.30 114.73 113.08 113.84 0.0M
2024-12-26 114.29 115.11 113.92 114.91 0.1M
2024-12-24 113.99 114.72 113.51 114.65 0.0M
2024-12-23 113.37 113.81 112.75 113.81 0.0M
2024-12-20 113.38 115.76 113.09 114.55 0.0M
2024-12-19 115.32 115.77 114.02 114.19 0.1M
2024-12-18 119.18 119.30 114.04 114.29 0.0M
2024-12-17 119.48 119.70 118.53 118.82 0.0M
2024-12-16 120.19 120.74 120.00 120.25 0.0M
2024-12-13 121.24 121.24 119.71 120.19 0.0M
2024-12-12 121.49 121.49 120.81 120.90 0.0M
2024-12-11 121.42 121.79 120.97 121.53 0.1M
2024-12-10 121.31 121.31 120.15 120.56 0.0M
2024-12-09 122.33 122.51 121.19 121.19 0.0M
2024-12-06 122.63 122.85 121.69 121.94 0.0M
2024-12-05 123.25 123.25 121.94 122.02 0.0M
2024-12-04 123.06 123.32 122.44 123.12 0.0M
2024-12-03 122.87 122.89 122.14 122.56 0.0M
2024-12-02 123.36 123.36 122.37 122.89 0.0M
2024-11-29 123.52 123.96 123.18 123.22 0.0M
2024-11-27 123.97 124.26 122.68 122.98 0.0M
2024-11-26 123.90 123.90 122.93 123.45 0.0M
2024-11-25 123.32 124.73 123.32 123.97 0.1M
2024-11-22 120.50 122.15 120.50 122.15 0.0M
2024-11-21 118.80 120.24 118.24 119.95 0.0M
2024-11-20 117.43 118.18 116.74 118.18 0.0M
2024-11-19 116.12 117.24 115.66 116.95 0.1M
2024-11-18 117.05 117.39 116.64 117.04 0.0M
2024-11-15 118.04 118.04 116.59 116.87 0.0M
2024-11-14 119.72 120.03 118.20 118.36 0.0M
2024-11-13 120.92 120.92 119.58 119.64 0.0M
2024-11-12 121.36 121.64 120.13 120.50 0.0M
2024-11-11 121.52 121.87 121.25 121.62 0.0M
2024-11-08 120.18 120.93 119.86 120.70 0.0M
2024-11-07 120.13 120.59 119.88 119.99 0.0M
2024-11-06 119.62 119.96 118.25 119.91 0.1M
2024-11-05 113.51 115.63 113.51 115.63 0.0M
2024-11-04 113.49 114.67 113.49 113.76 0.0M
2024-11-01 113.79 114.26 113.08 113.29 0.0M
2024-10-31 114.25 114.46 113.10 113.12 0.0M
2024-10-30 114.49 115.82 114.33 114.37 0.0M
2024-10-29 114.24 115.01 113.68 115.01 0.0M
2024-10-28 114.49 115.09 114.49 114.81 0.1M
2024-10-25 114.73 114.73 113.48 113.78 0.0M
2024-10-24 114.51 114.51 113.90 114.13 0.0M
2024-10-23 114.48 114.77 113.61 114.06 0.0M
2024-10-22 115.32 115.32 114.54 115.05 0.0M
2024-10-21 116.83 117.00 115.60 115.85 0.0M
2024-10-18 117.45 117.45 116.86 117.12 0.0M
2024-10-17 117.37 117.37 116.87 117.16 0.0M
2024-10-16 116.84 117.43 116.60 116.80 0.0M
2024-10-15 116.71 117.32 116.13 116.13 0.0M
2024-10-14 116.23 116.98 115.93 116.88 0.0M
2024-10-11 114.52 116.37 114.52 116.28 0.0M
2024-10-10 114.53 114.53 113.83 114.46 0.0M
2024-10-09 114.17 115.23 114.17 115.04 0.0M
2024-10-08 114.14 114.41 113.68 114.29 0.0M
2024-10-07 114.48 114.48 113.43 113.99 0.0M
2024-10-04 114.80 115.07 114.10 114.81 0.0M
2024-10-03 113.51 113.92 113.15 113.79 0.0M
2024-10-02 113.68 114.42 113.25 113.86 0.0M
2024-10-01 114.70 114.70 112.96 113.93 0.1M
2024-09-30 114.31 114.69 113.61 114.63 0.0M
2024-09-27 115.27 115.48 114.15 114.58 0.0M
2024-09-26 114.93 115.12 114.01 114.58 0.0M
2024-09-25 114.99 115.12 113.45 113.70 0.0M
2024-09-24 115.28 115.28 114.56 114.75 0.0M
2024-09-23 114.56 115.00 114.32 114.99 0.0M
2024-09-20 114.27 114.56 113.72 114.16 0.0M
2024-09-19 115.00 115.00 113.87 114.60 0.0M
2024-09-18 113.06 114.45 112.52 112.86 0.0M
2024-09-17 112.86 113.56 112.41 112.90 0.0M
2024-09-16 111.66 112.34 111.46 112.23 0.0M
2024-09-13 110.06 111.70 110.06 111.48 0.0M
2024-09-12 109.14 109.86 108.40 109.68 0.0M
2024-09-11 107.84 108.74 106.20 108.72 0.0M
2024-09-10 108.13 108.13 107.21 107.97 0.0M
2024-09-09 107.87 108.59 107.67 107.96 0.0M
2024-09-06 108.69 109.38 107.18 107.36 0.0M
2024-09-05 109.54 109.54 108.53 108.75 0.0M
2024-09-04 109.49 110.17 109.20 109.58 0.0M
2024-09-03 112.54 112.87 109.63 109.86 0.0M
2024-08-30 112.95 113.43 112.14 113.43 0.0M
2024-08-29 112.81 113.61 112.36 112.54 0.0M
2024-08-28 112.44 112.77 111.86 112.35 0.0M
2024-08-27 113.02 113.28 112.65 113.24 0.0M
2024-08-26 114.65 114.83 113.59 113.64 0.0M
2024-08-23 112.67 114.43 112.50 114.13 0.0M
2024-08-22 112.51 112.91 111.68 111.69 0.0M
2024-08-21 111.72 112.71 111.38 112.71 0.0M
2024-08-20 111.88 111.94 110.61 110.97 0.0M
2024-08-19 110.97 111.89 110.97 111.89 0.0M
2024-08-16 110.44 111.16 110.44 110.68 0.0M
2024-08-15 110.41 111.21 110.22 110.99 0.0M
2024-08-14 109.29 109.32 108.44 108.74 0.0M
2024-08-13 107.84 109.01 107.79 108.85 0.0M
2024-08-12 108.36 108.36 107.30 107.44 0.0M
2024-08-09 108.08 108.41 107.43 108.18 0.0M
2024-08-08 106.80 108.21 106.36 108.06 0.0M
2024-08-07 108.37 108.43 105.61 105.72 0.0M
2024-08-06 106.10 108.03 105.38 106.77 0.0M
2024-08-05 103.63 106.92 103.12 105.49 0.2M
2024-08-02 109.37 109.37 107.27 108.48 0.1M
2024-08-01 114.52 115.08 110.91 111.69 0.0M
2024-07-31 114.44 115.80 113.66 114.36 0.1M
2024-07-30 113.69 114.08 112.68 113.42 0.0M
2024-07-29 113.94 113.95 112.96 113.30 0.0M
2024-07-26 112.87 113.92 112.54 113.52 0.0M
2024-07-25 111.20 113.10 110.89 111.72 0.0M
2024-07-24 112.83 113.47 111.04 111.04 0.0M
2024-07-23 113.50 113.92 112.93 113.66 0.0M
2024-07-22 112.58 113.47 111.55 113.47 0.0M
2024-07-19 112.30 112.49 111.67 111.90 0.0M
2024-07-18 113.49 115.07 112.34 112.59 0.0M
2024-07-17 115.24 115.90 113.73 113.77 0.0M
2024-07-16 113.93 116.39 113.93 116.32 0.0M
2024-07-15 113.43 114.09 112.90 113.45 0.0M
2024-07-12 112.33 113.63 112.33 112.75 0.0M
2024-07-11 110.47 112.00 110.45 111.86 0.0M
2024-07-10 108.32 109.46 108.32 109.46 0.0M
2024-07-09 108.70 108.75 108.00 108.00 0.0M
2024-07-08 108.88 109.50 108.76 108.92 0.0M
2024-07-05 109.05 109.06 108.10 108.54 0.0M
2024-07-03 108.76 109.50 108.76 109.27 0.0M
2024-07-02 108.15 108.69 108.15 108.64 0.0M
2024-07-01 109.99 109.99 108.33 108.33 0.0M
2024-06-28 109.94 110.60 109.36 109.54 0.0M
2024-06-27 109.08 109.58 108.81 109.50 0.0M
2024-06-26 108.86 109.35 108.70 109.02 0.0M
2024-06-25 110.56 110.56 109.07 109.50 0.0M
2024-06-24 110.09 111.01 109.93 110.60 0.0M
2024-06-21 109.40 109.96 109.00 109.93 0.0M
2024-06-20 109.90 110.33 109.25 109.49 0.0M
2024-06-18 109.51 110.27 109.46 110.04 0.0M
2024-06-17 108.08 109.63 108.08 109.43 0.0M
2024-06-14 109.05 109.05 107.86 108.41 0.0M
2024-06-13 110.52 110.52 109.35 110.03 0.0M
2024-06-12 110.51 111.74 110.28 110.65 0.0M
2024-06-11 108.44 108.84 107.97 108.75 0.0M
2024-06-10 107.95 109.17 107.72 109.05 0.0M
2024-06-07 108.53 109.27 108.48 108.57 0.0M
2024-06-06 109.49 109.85 109.05 109.19 0.0M
2024-06-05 108.75 109.87 108.51 109.82 0.0M
2024-06-04 109.30 109.42 108.14 108.23 0.1M
2024-06-03 111.40 111.40 109.02 109.82 0.0M
2024-05-31 110.60 111.20 109.49 111.20 0.0M
2024-05-30 109.78 110.46 109.67 110.09 0.0M
2024-05-29 109.72 109.72 109.04 109.24 0.0M
2024-05-28 111.71 111.71 110.34 110.70 0.0M
2024-05-24 110.87 111.54 110.87 111.34 0.0M
2024-05-23 112.17 112.17 110.18 110.44 0.0M
2024-05-22 112.19 112.49 111.13 111.56 0.0M
2024-05-21 112.48 112.55 112.15 112.53 0.0M
2024-05-20 112.36 112.84 112.23 112.63 0.0M
2024-05-17 112.23 112.46 111.81 112.09 0.0M
2024-05-16 113.36 113.36 112.02 112.04 0.0M
2024-05-15 113.19 113.30 112.62 113.24 0.1M
2024-05-14 111.86 112.21 111.63 112.10 0.0M
2024-05-13 112.41 112.41 111.23 111.23 0.0M
2024-05-10 112.20 112.20 111.45 111.69 0.0M
2024-05-09 110.95 111.76 110.56 111.76 0.0M
2024-05-08 111.09 111.09 110.42 110.81 0.0M
2024-05-07 111.28 111.95 111.03 111.37 0.0M
2024-05-06 110.15 111.03 110.06 111.03 0.0M
2024-05-03 109.61 110.02 108.89 109.05 0.0M
2024-05-02 107.60 108.23 106.52 107.94 0.0M
2024-05-01 106.58 108.37 106.01 106.70 0.0M
2024-04-30 108.21 108.45 106.74 106.74 0.0M
2024-04-29 108.49 108.92 108.30 108.70 0.0M
2024-04-26 107.88 108.40 107.88 108.09 0.0M
2024-04-25 107.17 107.95 106.49 107.66 0.0M
2024-04-24 108.43 108.93 107.33 108.09 0.0M
2024-04-23 106.67 108.31 106.67 107.99 0.0M
2024-04-22 105.62 106.98 105.62 106.34 0.1M
2024-04-19 105.14 105.99 104.80 105.32 0.0M
2024-04-18 106.34 106.75 105.43 105.59 0.0M
2024-04-17 107.23 107.41 105.92 106.04 0.0M
2024-04-16 107.09 107.59 106.46 107.03 0.0M
2024-04-15 109.42 109.84 107.32 107.36 0.0M
2024-04-12 109.53 109.89 108.34 108.69 0.0M
2024-04-11 110.48 110.64 109.67 110.26 0.0M
2024-04-10 110.02 110.80 109.84 110.32 0.0M
2024-04-09 112.66 112.68 111.22 111.96 0.0M
2024-04-08 112.44 112.62 111.91 112.18 0.0M
2024-04-05 110.73 112.21 110.73 112.03 0.1M
2024-04-04 112.93 113.05 110.51 110.70 0.0M
2024-04-03 111.12 112.10 111.12 111.84 0.0M
2024-04-02 111.94 111.94 110.90 111.41 0.0M
2024-04-01 113.93 113.93 112.80 112.93 0.1M
2024-03-28 113.41 113.93 113.36 113.45 0.0M
2024-03-27 112.50 113.14 112.26 113.13 0.0M
2024-03-26 112.42 112.42 111.82 111.82 0.1M
2024-03-25 112.24 112.58 111.89 111.93 0.0M
2024-03-22 112.58 112.58 111.68 112.03 0.0M
2024-03-21 111.92 112.77 111.70 112.65 0.0M
2024-03-20 109.95 111.46 109.77 111.28 0.0M
2024-03-19 108.74 109.96 108.74 109.87 0.0M
2024-03-18 109.37 109.76 108.90 108.90 0.1M
2024-03-15 109.10 109.76 109.10 109.16 0.0M
2024-03-14 110.67 110.90 108.75 109.37 0.1M
2024-03-13 110.07 110.87 110.07 110.48 0.0M
2024-03-12 109.15 110.01 109.05 109.99 0.0M
2024-03-11 109.49 109.49 108.34 109.05 0.1M
2024-03-08 111.53 111.79 109.57 109.92 0.0M
2024-03-07 110.50 110.99 110.37 110.95 0.0M
2024-03-06 109.89 110.28 109.47 109.69 0.1M
2024-03-05 109.07 109.34 108.21 108.85 0.0M
2024-03-04 109.12 110.08 109.12 109.45 0.0M
2024-03-01 107.59 108.34 107.15 108.26 0.0M
2024-02-29 107.03 107.39 106.75 107.38 0.0M
2024-02-28 105.26 106.32 105.26 106.06 0.0M
2024-02-27 105.86 105.91 105.50 105.91 0.0M
2024-02-26 105.30 105.85 105.09 105.60 0.0M
2024-02-23 105.19 105.37 104.68 105.14 0.0M
2024-02-22 103.87 105.20 103.87 105.18 0.1M
2024-02-21 102.21 102.81 102.11 102.68 0.0M
2024-02-20 103.05 103.05 101.97 102.52 0.0M
2024-02-16 104.54 104.65 103.53 103.54 0.0M
2024-02-15 103.43 104.55 103.43 104.55 0.0M
2024-02-14 102.17 102.72 101.54 102.71 0.0M
2024-02-13 101.04 101.75 100.26 101.02 0.0M
2024-02-12 102.59 103.38 102.59 103.03 0.0M
2024-02-09 101.87 102.40 101.71 102.35 0.0M
2024-02-08 100.25 101.51 100.25 101.49 0.0M
2024-02-07 100.00 100.75 99.52 100.36 0.0M
2024-02-06 99.08 99.62 98.98 99.62 0.0M
2024-02-05 99.41 99.41 98.01 98.90 0.0M
2024-02-02 98.98 100.17 98.63 99.89 0.0M
2024-02-01 98.49 99.43 97.71 99.43 0.0M
2024-01-31 99.17 99.56 97.89 97.91 0.0M
2024-01-30 99.39 99.54 99.02 99.38 0.0M
2024-01-29 98.37 99.35 98.31 99.34 0.0M
2024-01-26 98.74 99.00 98.20 98.51 0.0M
2024-01-25 98.82 98.82 98.07 98.47 0.0M
2024-01-24 99.56 99.56 97.81 97.92 0.0M
2024-01-23 99.39 99.39 98.27 98.56 0.0M
2024-01-22 98.73 99.17 98.73 99.11 0.0M
2024-01-19 97.38 98.00 96.84 97.92 0.0M
2024-01-18 96.67 96.92 95.99 96.92 0.0M
2024-01-17 95.36 96.02 95.36 96.02 0.0M
2024-01-16 96.38 96.73 96.01 96.39 0.0M
2024-01-12 97.38 97.50 96.46 96.85 0.0M
2024-01-11 96.70 96.89 95.80 96.82 0.0M
2024-01-10 96.65 96.87 96.00 96.69 0.0M
2024-01-09 96.20 96.55 95.79 96.40 0.0M
2024-01-08 95.29 96.83 95.18 96.83 0.0M
2024-01-05 94.96 95.91 94.96 95.39 0.0M
2024-01-04 95.20 95.79 95.20 95.22 0.0M
2024-01-03 96.64 96.64 95.34 95.37 0.1M
2024-01-02 97.70 98.17 97.10 97.52 0.0M