Stockscreener 앱 받기
187.61
1.27%
2.3465
시간 외 거래:
187.61
Vaneck Environmental Services Etf 주식 (EVX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $188.3 | $186.1 | $2.23 | 1,763.0 | +1.27% |
| 2024-11-20 | $185.3 | $185.3 | $0.00 | 662.0 | +0.65% |
| 2024-11-19 | $184.1 | $181.7 | $2.39 | 2,779.0 | +0.38% |
| 2024-11-18 | $184.3 | $183.3 | $1.01 | 2,222.0 | -0.08% |
| 2024-11-15 | $184.6 | $183.2 | $1.33 | 1,512.0 | -0.61% |
| 2024-11-14 | $189.6 | $184.6 | $4.94 | 1,867.0 | -2.66% |
| 2024-11-13 | $190.9 | $189.7 | $1.26 | 583.0 | -0.46% |
| 2024-11-12 | $192.2 | $190.4 | $1.83 | 1,710.0 | -0.48% |
| 2024-11-11 | $191.5 | $191.5 | $0.00 | 556.0 | +1.36% |
| 2024-11-08 | $188.9 | $188.9 | $0.00 | 481.0 | +0.19% |
| 2024-11-07 | $189.1 | $188.6 | $0.5668 | 2,092.0 | -0.02% |
| 2024-11-06 | $188.6 | $188.1 | $0.4979 | 1,916.0 | +2.18% |
| 2024-11-05 | $184.6 | $182.8 | $1.76 | 518.0 | +1.68% |
| 2024-11-04 | $182.6 | $181.4 | $1.22 | 741.0 | +0.17% |
| 2024-11-01 | $182.5 | $181.2 | $1.29 | 407.0 | -0.02% |
| 2024-10-31 | $184.0 | $181.3 | $2.69 | 1,333.0 | -1.56% |
| 2024-10-30 | $184.5 | $184.1 | $0.3646 | 955.0 | -0.85% |
| 2024-10-29 | $185.7 | $183.3 | $2.43 | 911.0 | +0.90% |
| 2024-10-28 | $184.1 | $184.1 | $0.00 | 467.0 | +0.63% |
| 2024-10-25 | $184.6 | $182.9 | $1.71 | 479.0 | -0.89% |
| 2024-10-24 | $184.6 | $182.7 | $1.91 | 581.0 | +0.70% |
| 2024-10-23 | $183.3 | $183.0 | $0.3111 | 792.0 | -0.33% |
Vaneck Environmental Services Etf 주식 (EVX) 연도별 가격 이력
이 심층 분석에서는 Vaneck Environmental Services Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EVX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vaneck Environmental Services Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vaneck Environmental Services Etf 주식 (EVX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $192.2 | $181.2 | $10.96 | 21,572.0 | +3.50% |
| 2024-10 | $185.7 | $177.2 | $8.56 | 23,903.0 | +0.45% |
| 2024-09 | $181.6 | $170.3 | $11.25 | 34,712.0 | +0.11% |
| 2024-08 | $180.3 | $167.4 | $12.86 | 24,833.0 | +2.24% |
| 2024-07 | $178.2 | $166.0 | $12.23 | 58,296.0 | +3.39% |
| 2024-06 | $171.9 | $166.0 | $5.89 | 61,063.0 | +2.86% |
| 2024-05 | $168.3 | $160.2 | $8.10 | 23,976.0 | +3.00% |
| 2024-04 | $166.9 | $159.8 | $7.14 | 59,089.0 | -3.91% |
| 2024-03 | $168.1 | $160.2 | $7.82 | 35,218.0 | +3.39% |
| 2024-02 | $162.0 | $147.8 | $14.24 | 36,719.0 | +9.68% |
| 2024-01 | $151.6 | $143.8 | $7.80 | 55,586.0 | -3.06% |
Vaneck Environmental Services Etf 주식 (EVX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $155.8 | $143.1 | $12.64 | 82,526.0 | +5.29% |
| 2023-11 | $145.0 | $133.8 | $11.24 | 26,662.0 | +7.32% |
| 2023-10 | $145.1 | $132.7 | $12.39 | 37,774.0 | -5.88% |
| 2023-09 | $157.7 | $143.3 | $14.41 | 67,416.0 | -7.93% |
| 2023-08 | $162.4 | $153.6 | $8.86 | 54,491.0 | -3.81% |
| 2023-07 | $164.9 | $158.5 | $6.42 | 110,781.0 | +0.13% |
| 2023-06 | $161.6 | $142.5 | $19.05 | 32,424.0 | +13.37% |
| 2023-05 | $149.9 | $142.1 | $7.74 | 25,127.0 | -0.86% |
| 2023-04 | $145.8 | $139.1 | $6.67 | 29,083.0 | -1.20% |
| 2023-03 | $145.9 | $134.9 | $11.01 | 26,783.0 | +0.64% |
| 2023-02 | $148.0 | $142.8 | $5.18 | 17,215.0 | -0.92% |
| 2023-01 | $146.4 | $134.3 | $12.09 | 69,985.0 | +7.15% |
Vaneck Environmental Services Etf 주식 (EVX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $146.6 | $133.7 | $12.89 | 44,803.0 | -6.83% |
| 2022-11 | $146.2 | $135.2 | $11.03 | 39,541.0 | +3.87% |
| 2022-10 | $141.3 | $125.6 | $15.70 | 46,996.0 | +7.67% |
| 2022-09 | $153.0 | $0.00 | $153.0 | 157,757.0 | -9.10% |
| 2022-08 | $153.1 | $143.2 | $9.90 | 35,865.0 | +0.34% |
| 2022-07 | $143.3 | $127.1 | $16.21 | 17,619.0 | +10.22% |
| 2022-06 | $148.7 | $125.0 | $23.67 | 34,166.0 | -8.05% |
| 2022-05 | $144.4 | $130.3 | $14.08 | 47,317.0 | -1.35% |
| 2022-04 | $154.6 | $143.3 | $11.24 | 37,015.0 | -5.47% |
| 2022-03 | $153.5 | $138.6 | $14.88 | 55,046.0 | +9.89% |
| 2022-02 | $139.2 | $129.5 | $9.70 | 48,032.0 | +2.88% |
| 2022-01 | $154.4 | $127.2 | $27.18 | 74,123.0 | -12.30% |
1.22%
자본화:
|
볼륨(24시간):