Stockscreener 앱 받기
134.50
1.49%
-2.04
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 |
|---|---|---|---|---|---|
| 2026-10-16 | $136.8 | $134.0 | $2.85 | 91,723.0 | -1.49% |
| 2026-10-15 | $136.7 | $135.0 | $1.76 | 117,272.0 | +0.52% |
| 2026-10-14 | $137.3 | $135.4 | $1.91 | 201,446.0 | -1.35% |
| 2026-10-13 | $137.9 | $137.4 | $0.4672 | 144,938.0 | -0.01% |
| 2026-10-12 | $138.1 | $137.6 | $0.52 | 99,643.0 | -0.22% |
| 2026-10-09 | $138.2 | $137.5 | $0.72 | 136,832.0 | +0.61% |
| 2026-10-08 | $137.8 | $136.6 | $1.16 | 92,925.0 | -0.62% |
| 2026-10-07 | $138.2 | $137.4 | $0.7849 | 182,151.0 | -0.28% |
| 2026-10-06 | $138.9 | $138.4 | $0.48 | 106,355.0 | +0.46% |
| 2026-10-05 | $138.1 | $136.9 | $1.18 | 142,406.0 | +0.77% |
| 2026-10-02 | $137.4 | $136.4 | $1.07 | 1,087,963.0 | +0.81% |
| 2026-10-01 | $136.1 | $134.8 | $1.30 | 164,613.0 | +0.09% |
| 2026-09-30 | $136.7 | $135.5 | $1.22 | 144,036.0 | -0.11% |
| 2026-09-29 | $136.4 | $135.3 | $1.07 | 135,189.0 | -0.17% |
| 2026-09-28 | $136.7 | $135.5 | $1.14 | 188,118.0 | -0.83% |
| 2026-09-25 | $137.2 | $136.2 | $1.03 | 194,564.0 | +0.57% |
| 2026-09-24 | $136.5 | $135.5 | $1.03 | 397,673.0 | -0.01% |
| 2026-09-23 | $137.6 | $136.1 | $1.46 | 165,410.0 | -0.92% |
| 2026-09-22 | $138.0 | $137.4 | $0.6081 | 331,263.0 | +0.02% |
| 2026-09-21 | $137.8 | $136.0 | $1.79 | 141,771.0 | +1.80% |
| 2026-09-18 | $135.4 | $134.4 | $1.04 | 169,273.0 | -0.13% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $138.9 | $134.0 | $4.88 | 2,568,267.0 | -0.76% |
| 2026-09 | $138.0 | $132.7 | $5.31 | 3,977,051.0 | -0.44% |
| 2026-08 | $138.1 | $132.6 | $5.57 | 3,839,344.0 | +3.21% |
| 2026-07 | $134.2 | $128.7 | $5.50 | 3,156,393.0 | -0.26% |
| 2026-06 | $135.0 | $127.4 | $7.55 | 5,831,226.0 | -1.35% |
| 2026-05 | $134.4 | $125.3 | $9.02 | 3,780,724.0 | +6.58% |
| 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% |
0.17%
2.54%
자본화:
|
볼륨(24시간):