Stockscreener 앱 받기
107.22
0.46%
0.49
시간 외 거래:
107.50
0.28
+0.26%
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 |
|---|---|---|---|---|---|
| 2024-11-26 | $107.3 | $106.8 | $0.53 | 218,936.0 | +0.46% |
| 2024-11-25 | $107.3 | $106.3 | $0.905 | 280,540.0 | +0.56% |
| 2024-11-22 | $106.2 | $105.7 | $0.57 | 182,691.0 | +0.49% |
| 2024-11-21 | $105.9 | $104.5 | $1.40 | 230,154.0 | +0.54% |
| 2024-11-20 | $105.1 | $104.0 | $1.13 | 230,085.0 | +0.00% |
| 2024-11-19 | $105.1 | $103.7 | $1.44 | 280,209.0 | +0.54% |
| 2024-11-18 | $104.8 | $104.0 | $0.80 | 539,139.0 | +0.43% |
| 2024-11-15 | $105.1 | $103.7 | $1.35 | 294,118.0 | -1.54% |
| 2024-11-14 | $106.5 | $105.6 | $0.9769 | 210,491.0 | -0.73% |
| 2024-11-13 | $106.9 | $106.2 | $0.7162 | 192,171.0 | -0.04% |
| 2024-11-12 | $106.9 | $106.1 | $0.8466 | 152,192.0 | -0.25% |
| 2024-11-11 | $107.0 | $106.5 | $0.51 | 255,437.0 | +0.13% |
| 2024-11-08 | $106.8 | $106.1 | $0.65 | 343,770.0 | +0.50% |
| 2024-11-07 | $106.3 | $105.4 | $0.94 | 256,071.0 | +0.89% |
| 2024-11-06 | $105.3 | $104.0 | $1.29 | 363,152.0 | +2.67% |
| 2024-11-05 | $102.4 | $101.2 | $1.18 | 204,424.0 | +1.36% |
| 2024-11-04 | $101.6 | $100.8 | $0.7506 | 178,968.0 | -0.23% |
| 2024-11-01 | $102.0 | $101.2 | $0.82 | 173,417.0 | +0.50% |
| 2024-10-31 | $102.3 | $100.8 | $1.53 | 276,321.0 | -2.15% |
| 2024-10-30 | $103.6 | $102.9 | $0.6905 | 123,137.0 | -0.34% |
| 2024-10-29 | $103.5 | $102.6 | $0.94 | 248,677.0 | +0.39% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $107.3 | $100.8 | $6.50 | 4,804,901.0 | +6.39% |
| 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% |
Vanguard ESG U.S. Stock ETF 주식 (ESGV) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $71.40 | $64.66 | $6.74 | 7,100,990.0 | -6.90% |
| 2022-11 | $70.74 | $63.72 | $7.02 | 5,611,638.0 | +5.35% |
| 2022-10 | $67.77 | $60.74 | $7.03 | 7,957,843.0 | +6.74% |
| 2022-09 | $72.68 | $62.81 | $9.87 | 8,130,398.0 | -9.64% |
| 2022-08 | $76.93 | $69.61 | $7.32 | 6,271,833.0 | -4.33% |
| 2022-07 | $72.92 | $65.58 | $7.34 | 6,035,902.0 | +9.59% |
| 2022-06 | $73.23 | $63.48 | $9.75 | 11,351,638.0 | -8.12% |
| 2022-05 | $76.05 | $66.55 | $9.50 | 9,036,349.0 | -0.99% |
| 2022-04 | $82.22 | $72.87 | $9.35 | 7,447,592.0 | -9.98% |
| 2022-03 | $83.24 | $73.63 | $9.61 | 8,795,602.0 | +2.85% |
| 2022-02 | $83.02 | $73.42 | $9.60 | 8,200,929.0 | -3.38% |
| 2022-01 | $88.85 | $76.06 | $12.79 | 7,795,082.0 | -7.17% |
0.07%
0.47%
자본화:
|
볼륨(24시간):