Stockscreener 앱 받기
129.29
1.69%
2.15
시간 외 거래:
130.00
0.71
+0.55%
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 |
|---|---|---|---|---|---|
| 2026-05-06 | $129.4 | $128.1 | $1.26 | 345,870.0 | +1.69% |
| 2026-05-05 | $127.3 | $126.7 | $0.65 | 278,534.0 | +0.94% |
| 2026-05-04 | $126.7 | $125.3 | $1.30 | 155,451.0 | -0.30% |
| 2026-05-01 | $127.1 | $126.2 | $0.92 | 91,685.0 | +0.45% |
| 2026-04-30 | $125.9 | $124.3 | $1.64 | 539,023.0 | +0.91% |
| 2026-04-29 | $124.8 | $124.1 | $0.6917 | 148,789.0 | -0.05% |
| 2026-04-28 | $125.0 | $124.2 | $0.7314 | 109,768.0 | -0.68% |
| 2026-04-27 | $125.7 | $125.1 | $0.61 | 103,032.0 | +0.22% |
| 2026-04-24 | $125.4 | $124.3 | $1.09 | 121,386.0 | +0.98% |
| 2026-04-23 | $124.9 | $122.9 | $2.00 | 172,679.0 | -0.74% |
| 2026-04-22 | $125.0 | $124.3 | $0.77 | 407,380.0 | +1.08% |
| 2026-04-21 | $125.2 | $123.5 | $1.65 | 117,209.0 | -0.63% |
| 2026-04-20 | $124.5 | $123.9 | $0.63 | 367,735.0 | -0.14% |
| 2026-04-17 | $125.0 | $123.8 | $1.27 | 137,942.0 | +1.53% |
| 2026-04-16 | $123.0 | $122.2 | $0.87 | 423,392.0 | +0.29% |
| 2026-04-15 | $122.5 | $121.3 | $1.16 | 306,084.0 | +1.04% |
| 2026-04-14 | $121.2 | $119.9 | $1.29 | 210,032.0 | +1.47% |
| 2026-04-13 | $119.4 | $117.3 | $2.05 | 146,655.0 | +1.27% |
| 2026-04-10 | $118.4 | $117.7 | $0.67 | 150,142.0 | -0.05% |
| 2026-04-09 | $118.1 | $116.6 | $1.46 | 197,718.0 | +0.58% |
| 2026-04-08 | $117.8 | $116.6 | $1.23 | 175,525.0 | +2.82% |
| 2026-04-07 | $114.1 | $112.5 | $1.59 | 146,821.0 | +0.04% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $129.4 | $125.3 | $4.05 | 1,217,410.0 | +2.80% |
| 2026-04 | $125.9 | $111.2 | $14.74 | 4,937,211.0 | +12.02% |
| 2026-03 | $119.5 | $108.2 | $11.35 | 5,971,552.0 | -5.70% |
| 2026-02 | $122.6 | $117.4 | $5.12 | 4,664,621.0 | -2.11% |
| 2026-01 | $123.3 | $119.3 | $3.96 | 5,177,897.0 | +0.55% |
Vanguard ESG U.S. Stock ETF 주식 (ESGV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $122.7 | $118.8 | $3.92 | 4,262,539.0 | +0.61% |
| 2025-11 | $122.1 | $114.8 | $7.30 | 3,587,808.0 | -0.21% |
| 2025-10 | $122.8 | $115.9 | $6.91 | 3,909,492.0 | +2.48% |
| 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% |
0.69%
자본화:
|
볼륨(24시간):