Vanguard US Quality Factor ETF (VFQY)

VFQY
🏛️ Vereinigte Staaten →
150.81
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
2025-09-26 149.96 150.96 149.75 150.81 0.0M
2025-09-25 149.24 149.86 149.24 149.47 0.0M
2025-09-24 151.30 151.49 150.22 150.67 0.0M
2025-09-23 153.21 153.21 151.53 151.81 0.0M
2025-09-22 151.51 152.62 151.38 152.39 0.0M
2025-09-19 152.95 152.95 151.74 151.98 0.0M
2025-09-18 152.72 152.87 152.29 152.69 0.0M
2025-09-17 151.46 152.82 150.22 150.84 0.0M
2025-09-16 150.51 150.65 149.89 150.51 0.0M
2025-09-15 151.05 151.44 150.82 150.88 0.0M
2025-09-12 152.05 152.05 150.73 150.73 0.0M
2025-09-11 150.37 152.30 150.37 152.22 0.0M
2025-09-10 150.66 150.66 149.48 149.91 0.0M
2025-09-09 151.20 151.20 150.10 150.46 0.0M
2025-09-08 151.05 151.15 150.22 151.15 0.0M
2025-09-05 151.40 152.23 150.40 150.79 0.0M
2025-09-04 149.50 151.00 149.45 151.00 0.0M
2025-09-03 149.31 149.37 148.99 149.29 0.0M
2025-09-02 148.85 149.42 148.39 149.42 0.0M
2025-08-29 150.35 150.35 150.06 150.35 0.0M
2025-08-28 150.55 150.80 150.55 150.80 0.0M
2025-08-27 149.73 150.87 149.73 150.83 0.0M
2025-08-26 149.66 150.03 149.66 150.03 0.0M
2025-08-25 150.16 150.19 149.68 149.68 0.0M
2025-08-22 148.36 151.37 148.36 150.65 0.0M
2025-08-21 147.26 147.84 147.25 147.62 0.0M
2025-08-20 147.60 148.48 147.60 148.21 0.0M
2025-08-19 148.66 149.50 148.50 148.73 0.0M
2025-08-18 148.26 148.74 148.26 148.68 0.0M
2025-08-15 149.09 149.09 148.12 148.13 0.0M
2025-08-14 148.97 149.02 148.66 149.02 0.0M
2025-08-13 148.81 150.20 148.81 150.20 0.0M
2025-08-12 147.45 148.22 147.42 148.22 0.0M
2025-08-11 146.37 146.49 145.45 145.46 0.0M
2025-08-08 146.09 146.36 145.71 146.12 0.0M
2025-08-07 146.17 146.17 144.65 145.18 0.0M
2025-08-06 145.06 145.77 144.96 145.67 0.0M
2025-08-05 145.38 145.38 144.26 144.60 0.0M
2025-08-04 144.05 145.16 143.94 145.16 0.0M
2025-08-01 143.39 143.41 141.78 142.94 0.0M
2025-07-31 146.58 146.58 144.71 144.71 0.0M
2025-07-30 147.13 147.38 145.60 146.06 0.0M
2025-07-29 148.00 148.00 146.85 147.25 0.0M
2025-07-28 148.42 148.55 147.80 147.98 0.0M
2025-07-25 147.43 147.94 147.33 147.84 0.0M
2025-07-24 147.60 147.60 147.09 147.27 0.0M
2025-07-23 146.65 147.44 146.65 147.42 0.0M
2025-07-22 144.85 146.14 144.85 146.04 0.0M
2025-07-21 145.43 145.56 144.66 144.69 0.0M
2025-07-18 146.02 146.02 144.69 144.96 0.0M
2025-07-17 143.89 145.69 143.89 145.48 0.0M
2025-07-16 143.65 143.83 141.96 143.70 0.0M
2025-07-15 145.79 145.79 143.56 143.56 0.0M
2025-07-14 145.06 145.65 144.94 145.61 0.0M
2025-07-11 145.94 145.94 145.13 145.13 0.0M
2025-07-10 146.33 147.49 146.02 146.75 0.0M
2025-07-09 146.63 146.63 145.85 146.44 0.0M
2025-07-08 146.02 146.55 145.90 146.11 0.0M
2025-07-07 146.58 147.00 145.41 145.80 0.0M
2025-07-03 146.65 147.38 146.65 147.18 0.0M
2025-07-02 145.68 146.36 145.28 146.36 0.0M
2025-07-01 144.73 145.90 144.60 145.52 0.0M
2025-06-30 144.04 144.06 143.36 143.72 0.0M
2025-06-27 142.86 143.94 142.39 143.28 0.0M
2025-06-26 141.32 142.42 141.32 142.42 0.0M
2025-06-25 141.84 141.84 140.64 140.99 0.0M
2025-06-24 141.20 141.97 140.88 141.70 0.0M
2025-06-23 138.70 140.00 137.23 140.00 0.0M
2025-06-20 139.41 139.41 138.05 138.45 0.0M
2025-06-18 139.03 139.81 138.72 138.88 0.0M
2025-06-17 139.94 140.07 138.86 138.86 0.0M
2025-06-16 140.46 140.68 140.34 140.50 0.0M
2025-06-13 139.94 139.94 138.55 138.66 0.0M
2025-06-12 140.44 141.23 140.44 141.23 0.0M
2025-06-11 142.25 142.25 140.84 141.10 0.0M
2025-06-10 141.55 142.14 141.55 141.83 0.0M
2025-06-09 141.76 141.76 140.96 141.23 0.0M
2025-06-06 140.98 141.24 140.64 141.24 0.0M
2025-06-05 139.98 140.44 139.55 139.63 0.0M
2025-06-04 140.37 140.63 139.94 139.94 0.0M
2025-06-03 138.55 140.29 138.55 140.18 0.0M
2025-06-02 138.34 138.69 136.98 138.48 0.0M
2025-05-30 138.53 138.82 137.80 138.74 0.0M
2025-05-29 139.56 139.56 138.43 138.85 0.0M
2025-05-28 140.24 140.24 138.72 138.72 0.0M
2025-05-27 138.89 140.01 138.00 140.01 0.0M
2025-05-23 135.81 137.38 135.81 136.89 0.0M
2025-05-22 137.87 138.99 137.86 138.16 0.0M
2025-05-21 139.98 139.98 138.15 138.20 0.0M
2025-05-20 141.32 141.55 141.04 141.18 0.0M
2025-05-19 140.05 141.47 140.05 141.37 0.0M
2025-05-16 140.20 141.66 140.20 141.58 0.0M
2025-05-15 139.26 140.24 139.09 140.24 0.0M
2025-05-14 140.49 140.49 139.67 139.72 0.0M
2025-05-13 139.95 140.94 139.95 140.51 0.0M
2025-05-12 139.26 139.80 139.10 139.80 0.0M
2025-05-09 135.34 135.34 134.53 134.72 0.0M
2025-05-08 134.45 136.13 133.96 135.07 0.0M
2025-05-07 133.38 133.49 132.58 133.40 0.0M
2025-05-06 133.20 133.57 132.60 132.76 0.0M
2025-05-05 133.05 134.63 133.05 133.57 0.0M
2025-05-02 133.12 134.24 133.12 134.12 0.0M
2025-05-01 131.74 132.40 131.18 131.62 0.0M
2025-04-30 129.56 131.58 128.55 131.53 0.0M
2025-04-29 129.83 131.37 129.78 131.25 0.0M
2025-04-28 130.24 130.69 129.18 130.52 0.0M
2025-04-25 129.52 130.27 128.94 130.12 0.0M
2025-04-24 127.97 130.35 127.97 130.28 0.0M
2025-04-23 129.38 130.37 127.51 127.89 0.0M
2025-04-22 124.52 126.45 124.52 126.29 0.0M
2025-04-21 124.72 124.72 121.93 122.98 0.0M
2025-04-17 125.03 126.50 125.03 125.43 0.0M
2025-04-16 125.77 126.20 123.51 124.39 0.0M
2025-04-15 126.79 127.81 126.35 126.54 0.0M
2025-04-14 128.04 128.04 125.98 126.99 0.0M
2025-04-11 123.90 125.92 122.88 125.61 0.0M
2025-04-10 126.41 126.41 121.91 123.64 0.0M
2025-04-09 117.81 129.27 117.42 129.02 0.1M
2025-04-08 125.01 125.01 116.83 118.46 0.0M
2025-04-07 118.13 124.52 116.51 121.18 0.1M
2025-04-04 123.84 124.26 120.87 121.43 0.1M
2025-04-03 131.21 131.23 127.43 127.43 0.0M
2025-04-02 133.08 136.00 133.08 135.91 0.0M
2025-04-01 132.83 134.36 132.42 134.24 0.0M
2025-03-31 131.62 133.91 131.00 133.65 0.0M
2025-03-28 135.67 135.67 132.69 132.98 0.0M
2025-03-27 135.91 136.32 135.20 135.88 0.0M
2025-03-26 137.24 137.50 135.78 136.23 0.0M
2025-03-25 137.44 137.44 136.50 136.90 0.0M
2025-03-24 136.59 137.74 136.28 137.74 0.0M
2025-03-21 133.87 134.96 133.87 134.82 0.0M
2025-03-20 135.13 136.75 135.13 135.29 0.0M
2025-03-19 135.03 136.92 135.03 136.16 0.0M
2025-03-18 135.55 135.55 134.64 134.72 0.0M
2025-03-17 134.29 136.34 134.29 135.83 0.0M
2025-03-14 132.83 134.47 132.83 134.47 0.0M
2025-03-13 133.82 133.82 131.12 131.80 0.0M
2025-03-12 135.64 135.82 133.69 134.07 0.0M
2025-03-11 135.83 135.84 134.00 134.59 0.0M
2025-03-10 137.35 138.16 135.50 135.93 0.0M
2025-03-07 137.75 139.19 136.64 139.09 0.0M
2025-03-06 138.19 139.02 137.60 138.01 0.0M
2025-03-05 138.15 139.81 137.57 139.55 0.0M
2025-03-04 139.73 140.27 137.30 138.51 0.0M
2025-03-03 142.91 143.37 140.00 140.40 0.0M
2025-02-28 141.82 142.65 140.89 142.65 0.0M
2025-02-27 142.86 143.36 141.30 141.30 0.0M
2025-02-26 143.06 144.23 142.64 142.85 0.0M
2025-02-25 143.23 143.44 142.42 143.17 0.0M
2025-02-24 143.59 143.75 142.82 142.93 0.0M
2025-02-21 146.45 146.45 142.99 143.23 0.0M
2025-02-20 146.55 146.55 145.57 146.12 0.0M
2025-02-19 146.70 147.33 146.32 147.04 0.0M
2025-02-18 146.61 147.09 146.45 146.87 0.0M
2025-02-14 146.90 147.05 146.14 146.19 0.0M
2025-02-13 145.87 146.63 145.33 146.61 0.0M
2025-02-12 144.70 145.36 144.38 145.11 0.0M
2025-02-11 145.23 145.92 145.23 145.83 0.0M
2025-02-10 146.07 146.07 145.17 145.64 0.0M
2025-02-07 146.73 146.73 145.04 145.18 0.0M
2025-02-06 146.87 147.24 145.74 146.50 0.0M
2025-02-05 145.62 146.57 145.62 146.57 0.0M
2025-02-04 144.63 145.64 144.63 145.58 0.0M
2025-02-03 143.87 145.56 143.34 145.21 0.0M
2025-01-31 147.89 148.00 146.14 146.48 0.0M
2025-01-30 147.76 148.43 147.24 147.86 0.0M
2025-01-29 146.40 146.97 146.19 146.57 0.0M
2025-01-28 146.51 147.28 146.37 146.81 0.0M
2025-01-27 144.68 146.50 144.68 146.44 0.0M
2025-01-24 146.78 146.98 146.12 146.33 0.0M
2025-01-23 145.98 146.68 145.87 146.68 0.0M
2025-01-22 146.72 146.99 146.57 146.57 0.0M
2025-01-21 145.75 146.61 145.60 146.60 0.0M
2025-01-17 144.82 145.21 144.58 144.71 0.0M
2025-01-16 143.57 144.31 143.26 144.20 0.0M
2025-01-15 143.96 143.98 142.87 143.45 0.2M
2025-01-14 140.74 141.66 140.48 141.48 0.0M
2025-01-13 139.12 140.29 138.49 140.29 0.0M
2025-01-10 140.70 140.70 139.28 139.80 0.0M
2025-01-08 141.43 141.86 140.73 141.86 0.0M
2025-01-07 143.16 143.31 141.17 141.69 0.0M
2025-01-06 142.92 143.46 142.24 142.44 0.0M
2025-01-03 141.34 142.05 141.34 141.99 0.0M
2025-01-02 141.85 142.37 139.99 140.63 0.0M