Stockscreener 앱 받기
116.00
2.88%
-3.44
시간 외 거래:
114.61
-1.39
-1.20%
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $119.9 | $115.9 | $3.93 | 142,149.0 | -2.88% |
| 2025-10-09 | $119.8 | $119.0 | $0.74 | 188,315.0 | -0.19% |
| 2025-10-08 | $119.7 | $119.0 | $0.68 | 127,500.0 | +0.67% |
| 2025-10-07 | $119.7 | $118.6 | $1.17 | 161,935.0 | -0.52% |
| 2025-10-06 | $119.7 | $119.1 | $0.6199 | 145,561.0 | +0.29% |
| 2025-10-03 | $119.7 | $118.8 | $0.85 | 139,985.0 | -0.01% |
| 2025-10-02 | $119.4 | $118.6 | $0.73 | 150,093.0 | +0.18% |
| 2025-10-01 | $119.0 | $117.9 | $1.11 | 159,500.0 | +0.41% |
| 2025-09-30 | $118.5 | $117.6 | $0.8886 | 130,057.0 | +0.35% |
| 2025-09-29 | $118.4 | $117.9 | $0.535 | 109,221.0 | +0.34% |
| 2025-09-26 | $117.7 | $116.8 | $0.9064 | 132,302.0 | +0.54% |
| 2025-09-25 | $117.3 | $116.3 | $0.95 | 215,247.0 | -0.54% |
| 2025-09-24 | $118.4 | $117.4 | $0.996 | 212,054.0 | -0.47% |
| 2025-09-23 | $119.2 | $118.0 | $1.13 | 650,443.0 | -0.74% |
| 2025-09-22 | $119.2 | $118.3 | $0.88 | 338,822.0 | +0.38% |
| 2025-09-19 | $118.7 | $118.0 | $0.71 | 207,552.0 | +0.30% |
| 2025-09-18 | $118.7 | $117.9 | $0.81 | 230,156.0 | +0.64% |
| 2025-09-17 | $118.0 | $116.6 | $1.44 | 107,976.0 | -0.14% |
| 2025-09-16 | $118.0 | $117.5 | $0.5499 | 109,598.0 | -0.14% |
| 2025-09-15 | $117.9 | $117.6 | $0.30 | 198,740.0 | +0.56% |
| 2025-09-12 | $117.5 | $117.1 | $0.37 | 111,620.0 | -0.05% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $119.9 | $115.9 | $3.93 | 1,357,187.0 | -2.06% |
| 2025-09 | $119.2 | $112.6 | $6.55 | 4,723,494.0 | +3.39% |
| 2025-08 | $115.5 | $109.5 | $5.94 | 4,157,774.0 | +2.34% |
| 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% |
1.71%
자본화:
|
볼륨(24시간):