Vanguard Russell 1000 Value ETF

Koers

Vanguard Russell 1000 Value ETF 90,980 +1,23 +1,37% (21:59)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
25-11-2025	3.723.299	90,02	91,075	89,925	90,9713
24-11-2025	1.375.848	89,49	89,945	89,10	89,74
21-11-2025	2.010.381	88,21	89,60	88,08	89,12
20-11-2025	1.923.148	89,61	89,91	87,70	87,76
19-11-2025	719.496	88,83	89,165	88,3301	88,69
18-11-2025	1.050.669	88,69	89,34	88,30	88,8257
17-11-2025	1.016.502	89,81	90,11	88,62	88,92
14-11-2025	500.398	89,60	90,32	89,425	89,85
13-11-2025	722.348	91,11	91,24	90,08	90,19
12-11-2025	1.222.708	91,11	91,57	91,11	91,32
11-11-2025	349.559	90,45	91,08	90,42	90,94
10-11-2025	506.784	90,04	90,5399	89,65	90,3542
07-11-2025	432.833	88,94	89,74	88,685	89,73
06-11-2025	364.801	89,56	89,78	89,00	89,15
05-11-2025	427.039	89,03	89,865	89,03	89,5888
04-11-2025	363.575	88,81	89,3494	88,7492	89,02
03-11-2025	5.575.031	89,90	89,90	88,85	89,57
31-10-2025	1.127.286	89,49	90,02	89,33	89,79
30-10-2025	769.013	89,59	90,34	89,40	89,44
29-10-2025	668.244	90,24	90,485	89,50	89,87
28-10-2025	997.108	91,04	91,04	90,41	90,45
27-10-2025	542.721	90,89	91,1099	90,76	91,07
24-10-2025	432.404	90,67	90,7958	90,51	90,59
23-10-2025	560.230	89,79	90,12	89,55	89,9978
22-10-2025	674.870	89,95	90,06	89,26	89,64
21-10-2025	519.123	89,88	90,29	89,80	90,0719
20-10-2025	341.844	89,53	90,03	89,45	89,92
17-10-2025	380.678	88,54	89,18	88,525	89,03
16-10-2025	712.792	89,74	89,74	88,3092	88,5521
15-10-2025	387.129	89,55	90,08	88,75	89,45
14-10-2025	1.623.403	87,93	89,58	87,81	89,166
13-10-2025	495.844	88,18	88,68	88,05	88,49
10-10-2025	2.275.614	89,52	89,77	87,52	87,55
09-10-2025	402.022	90,02	90,18	89,23	89,42
08-10-2025	320.410	89,97	90,16	89,535	89,9652
07-10-2025	471.407	90,22	90,37	89,589	89,76
06-10-2025	552.451	90,42	90,42	89,845	90,10
03-10-2025	319.120	89,64	90,40	89,64	89,97
02-10-2025	378.362	89,50	89,70	89,14	89,54
01-10-2025	332.667	89,11	89,5978	89,11	89,49
30-09-2025	671.187	89,01	89,425	88,731	89,37
29-09-2025	1.506.042	89,46	89,46	88,92	89,18