Stockscreener 앱 받기
104.15
0.16%
-0.17
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 |
|---|---|---|---|---|---|
| 2025-05-30 | $104.4 | $103.1 | $1.37 | 154,056.0 | -0.16% |
| 2025-05-29 | $105.1 | $103.6 | $1.45 | 214,784.0 | +0.36% |
| 2025-05-28 | $104.8 | $103.8 | $0.9637 | 106,400.0 | -0.48% |
| 2025-05-27 | $104.5 | $103.3 | $1.19 | 142,541.0 | +2.12% |
| 2025-05-23 | $102.7 | $101.6 | $1.16 | 383,751.0 | -0.80% |
| 2025-05-22 | $103.8 | $102.9 | $0.85 | 192,290.0 | +0.09% |
| 2025-05-21 | $104.8 | $102.8 | $2.03 | 229,193.0 | -1.76% |
| 2025-05-20 | $105.0 | $104.3 | $0.775 | 125,817.0 | -0.31% |
| 2025-05-19 | $105.3 | $103.9 | $1.38 | 180,929.0 | +0.04% |
| 2025-05-16 | $105.2 | $104.2 | $0.915 | 193,046.0 | +0.70% |
| 2025-05-15 | $104.6 | $103.5 | $1.05 | 227,831.0 | +0.34% |
| 2025-05-14 | $104.4 | $103.7 | $0.688 | 503,825.0 | +0.21% |
| 2025-05-13 | $104.3 | $103.2 | $1.08 | 193,764.0 | +0.72% |
| 2025-05-12 | $103.1 | $102.0 | $1.17 | 413,175.0 | +3.61% |
| 2025-05-09 | $100.2 | $99.30 | $0.90 | 556,458.0 | -0.09% |
| 2025-05-08 | $100.6 | $99.00 | $1.57 | 326,444.0 | +0.84% |
| 2025-05-07 | $99.22 | $97.94 | $1.28 | 124,554.0 | +0.38% |
| 2025-05-06 | $99.18 | $98.12 | $1.06 | 388,271.0 | -0.93% |
| 2025-05-05 | $99.94 | $98.98 | $0.955 | 227,371.0 | -0.47% |
| 2025-05-02 | $100.1 | $99.12 | $1.02 | 155,462.0 | +1.48% |
| 2025-05-01 | $99.39 | $98.26 | $1.13 | 385,034.0 | +0.86% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $105.3 | $97.94 | $7.37 | 5,579,052.0 | +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% |
0.16%
0.09%
자본화:
|
볼륨(24시간):