Stockscreener 앱 받기
114.65
1.80%
2.03
Vanguard ESG U.S. Stock ETF 주식 (ESGV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $114.9 | $112.9 | $2.00 | 118,716.0 | +1.80% |
| 2025-08-21 | $113.0 | $112.4 | $0.6795 | 109,525.0 | -0.39% |
| 2025-08-20 | $113.3 | $112.1 | $1.28 | 183,222.0 | -0.41% |
| 2025-08-19 | $114.5 | $113.3 | $1.16 | 192,364.0 | -0.77% |
| 2025-08-18 | $114.5 | $114.2 | $0.34 | 399,167.0 | +0.03% |
| 2025-08-15 | $114.8 | $114.2 | $0.67 | 121,077.0 | -0.19% |
| 2025-08-14 | $114.7 | $114.1 | $0.59 | 507,433.0 | +0.02% |
| 2025-08-13 | $114.7 | $114.2 | $0.49 | 214,322.0 | +0.43% |
| 2025-08-12 | $114.1 | $112.9 | $1.22 | 139,362.0 | +1.26% |
| 2025-08-11 | $113.3 | $112.5 | $0.83 | 125,701.0 | -0.27% |
| 2025-08-08 | $113.1 | $112.4 | $0.70 | 162,772.0 | +0.75% |
| 2025-08-07 | $112.9 | $111.4 | $1.50 | 297,085.0 | +0.01% |
| 2025-08-06 | $112.2 | $111.2 | $1.00 | 150,390.0 | +0.81% |
| 2025-08-05 | $112.1 | $111.0 | $1.05 | 174,263.0 | -0.52% |
| 2025-08-04 | $111.8 | $110.7 | $1.07 | 242,082.0 | +1.74% |
| 2025-08-01 | $110.7 | $109.5 | $1.21 | 225,470.0 | -1.83% |
| 2025-07-31 | $113.5 | $111.7 | $1.78 | 244,683.0 | -0.43% |
| 2025-07-30 | $113.0 | $111.9 | $1.08 | 157,491.0 | -0.03% |
| 2025-07-29 | $113.2 | $112.4 | $0.83 | 327,612.0 | -0.40% |
| 2025-07-28 | $113.1 | $112.7 | $0.405 | 129,963.0 | +0.01% |
| 2025-07-25 | $113.0 | $112.5 | $0.485 | 91,105.0 | +0.42% |
Vanguard ESG U.S. Stock ETF 주식 (ESGV) 연도별 가격 이력
이 심층 분석에서는 Vanguard ESG U.S. Stock ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ESGV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vanguard ESG U.S. Stock ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vanguard ESG U.S. Stock ETF 주식 (ESGV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $114.9 | $109.5 | $5.36 | 3,481,667.0 | +2.42% |
| 2025-07 | $113.5 | $109.1 | $4.39 | 4,868,407.0 | +2.10% |
| 2025-06 | $109.8 | $103.3 | $6.52 | 4,331,966.0 | +5.27% |
| 2025-05 | $105.3 | $97.94 | $7.37 | 5,424,996.0 | +6.81% |
| 2025-04 | $99.57 | $84.41 | $15.16 | 7,733,227.0 | -0.45% |
| 2025-03 | $105.9 | $95.61 | $10.27 | 5,567,494.0 | -6.94% |
| 2025-02 | $109.6 | $103.2 | $6.46 | 3,865,200.0 | -2.46% |
| 2025-01 | $109.5 | $102.7 | $6.75 | 6,041,474.0 | +2.89% |
Vanguard ESG U.S. Stock ETF 주식 (ESGV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $109.3 | $104.1 | $5.20 | 4,826,139.0 | -1.99% |
| 2024-11 | $107.6 | $100.8 | $6.82 | 5,090,892.0 | +6.67% |
| 2024-10 | $103.8 | $99.82 | $4.03 | 4,534,307.0 | -0.86% |
| 2024-09 | $101.9 | $95.24 | $6.65 | 4,078,036.0 | +1.90% |
| 2024-08 | $100.1 | $89.55 | $10.52 | 3,780,899.0 | +2.12% |
| 2024-07 | $100.8 | $95.25 | $5.52 | 3,208,538.0 | +1.10% |
| 2024-06 | $97.74 | $92.49 | $5.25 | 3,713,716.0 | +3.79% |
| 2024-05 | $94.50 | $88.29 | $6.21 | 3,952,559.0 | +5.03% |
| 2024-04 | $93.36 | $87.00 | $6.36 | 4,779,059.0 | -4.89% |
| 2024-03 | $93.44 | $90.17 | $3.27 | 4,719,460.0 | +2.56% |
| 2024-02 | $91.15 | $86.30 | $4.85 | 4,163,114.0 | +5.39% |
| 2024-01 | $88.00 | $83.03 | $4.97 | 4,551,549.0 | +1.35% |
Vanguard ESG U.S. Stock ETF 주식 (ESGV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $85.50 | $80.52 | $4.98 | 4,784,557.0 | +5.23% |
| 2023-11 | $81.25 | $73.32 | $7.93 | 4,377,590.0 | +10.33% |
| 2023-10 | $77.16 | $71.72 | $5.43 | 4,166,510.0 | -2.61% |
| 2023-09 | $80.06 | $74.05 | $6.01 | 3,442,057.0 | -5.36% |
| 2023-08 | $80.95 | $75.93 | $5.02 | 4,691,620.0 | -2.00% |
| 2023-07 | $81.39 | $77.11 | $4.29 | 4,715,862.0 | +3.51% |
| 2023-06 | $78.50 | $73.49 | $5.01 | 4,344,781.0 | +6.27% |
| 2023-05 | $74.56 | $70.55 | $4.01 | 4,450,761.0 | +1.75% |
| 2023-04 | $72.54 | $70.32 | $2.22 | 4,023,681.0 | +1.05% |
| 2023-03 | $71.80 | $66.38 | $5.42 | 5,572,659.0 | +3.14% |
| 2023-02 | $73.81 | $69.02 | $4.79 | 3,669,433.0 | -2.17% |
| 2023-01 | $71.28 | $65.10 | $6.18 | 4,000,842.0 | +7.91% |
1.41%
자본화:
|
볼륨(24시간):