Stockscreener 앱 받기
50.79
0.21%
0.1078
Vaneck Natural Resources Etf 주식 (HAP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $50.80 | $50.75 | $0.05 | 1,452.0 | +0.14% |
| 2024-11-21 | $50.71 | $50.34 | $0.3714 | 998.0 | +1.11% |
| 2024-11-20 | $50.12 | $49.85 | $0.2712 | 2,694.0 | +0.21% |
| 2024-11-19 | $50.03 | $49.82 | $0.2107 | 3,338.0 | -0.01% |
| 2024-11-18 | $50.07 | $49.78 | $0.29 | 3,414.0 | +1.30% |
| 2024-11-15 | $49.49 | $49.30 | $0.185 | 5,773.0 | -0.05% |
| 2024-11-14 | $49.45 | $49.25 | $0.20 | 22,994.0 | +0.63% |
| 2024-11-13 | $49.23 | $49.00 | $0.23 | 16,592.0 | -0.14% |
| 2024-11-12 | $49.44 | $49.13 | $0.305 | 5,319.0 | -2.06% |
| 2024-11-11 | $50.39 | $50.10 | $0.29 | 4,477.0 | -0.96% |
| 2024-11-08 | $50.99 | $50.57 | $0.42 | 7,248.0 | -1.64% |
| 2024-11-07 | $51.60 | $51.36 | $0.2402 | 4,094.0 | +0.99% |
| 2024-11-06 | $51.05 | $50.66 | $0.3916 | 2,433.0 | -0.49% |
| 2024-11-05 | $51.28 | $51.03 | $0.2535 | 4,753.0 | +0.53% |
| 2024-11-04 | $51.23 | $50.99 | $0.2485 | 3,352.0 | +0.79% |
| 2024-11-01 | $51.11 | $50.61 | $0.497 | 2,978.0 | -0.05% |
| 2024-10-31 | $50.68 | $50.63 | $0.05 | 3,650.0 | -0.64% |
| 2024-10-30 | $51.19 | $50.95 | $0.2366 | 1,463.0 | -0.33% |
| 2024-10-29 | $51.35 | $51.13 | $0.2125 | 1,936.0 | -1.14% |
| 2024-10-28 | $51.78 | $51.25 | $0.5293 | 1,198.0 | +0.50% |
| 2024-10-25 | $51.85 | $51.45 | $0.398 | 2,657.0 | -0.17% |
| 2024-10-24 | $51.55 | $51.35 | $0.2018 | 3,443.0 | -0.23% |
| 2024-10-23 | $51.68 | $51.52 | $0.16 | 2,495.0 | -0.65% |
Vaneck Natural Resources Etf 주식 (HAP) 연도별 가격 이력
이 심층 분석에서는 Vaneck Natural Resources Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HAP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vaneck Natural Resources Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vaneck Natural Resources Etf 주식 (HAP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $51.60 | $49.00 | $2.60 | 91,909.0 | +0.22% |
| 2024-10 | $53.57 | $50.63 | $2.94 | 90,580.0 | -3.93% |
| 2024-09 | $53.03 | $48.76 | $4.27 | 83,794.0 | +2.71% |
| 2024-08 | $51.77 | $47.49 | $4.28 | 130,635.0 | +0.17% |
| 2024-07 | $51.70 | $49.70 | $2.00 | 127,780.0 | +2.50% |
| 2024-06 | $52.37 | $49.11 | $3.26 | 99,366.0 | -4.64% |
| 2024-05 | $53.41 | $50.35 | $3.06 | 799,300.0 | +3.36% |
| 2024-04 | $52.63 | $50.10 | $2.53 | 129,154.0 | -0.42% |
| 2024-03 | $50.94 | $47.34 | $3.59 | 146,098.0 | +7.74% |
| 2024-02 | $47.59 | $45.89 | $1.70 | 175,419.0 | +0.79% |
| 2024-01 | $49.10 | $45.89 | $3.21 | 614,581.0 | -3.92% |
Vaneck Natural Resources Etf 주식 (HAP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $49.66 | $47.23 | $2.43 | 607,809.0 | +0.67% |
| 2023-11 | $48.77 | $46.73 | $2.04 | 449,621.0 | +3.24% |
| 2023-10 | $49.52 | $46.66 | $2.87 | 671,730.0 | -4.36% |
| 2023-09 | $51.06 | $48.88 | $2.18 | 96,101.0 | -1.49% |
| 2023-08 | $50.84 | $48.58 | $2.26 | 447,442.0 | -2.62% |
| 2023-07 | $51.23 | $46.94 | $4.30 | 230,763.0 | +6.24% |
| 2023-06 | $48.92 | $45.68 | $3.24 | 426,818.0 | +6.46% |
| 2023-05 | $49.41 | $45.16 | $4.25 | 485,783.0 | -8.49% |
| 2023-04 | $51.03 | $48.50 | $2.53 | 175,155.0 | +0.25% |
| 2023-03 | $51.16 | $45.86 | $5.30 | 197,808.0 | +0.05% |
| 2023-02 | $52.27 | $49.04 | $3.23 | 351,213.0 | -5.45% |
| 2023-01 | $52.71 | $48.31 | $4.40 | 140,060.0 | +5.80% |
Vaneck Natural Resources Etf 주식 (HAP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $53.40 | $48.00 | $5.40 | 525,424.0 | -6.74% |
| 2022-11 | $52.84 | $47.20 | $5.64 | 213,232.0 | +9.37% |
| 2022-10 | $48.85 | $44.52 | $4.33 | 149,335.0 | +11.55% |
| 2022-09 | $49.30 | $42.27 | $7.03 | 227,522.0 | -9.23% |
| 2022-08 | $50.30 | $45.78 | $4.52 | 334,648.0 | -0.13% |
| 2022-07 | $47.82 | $41.94 | $5.88 | 641,414.0 | +5.29% |
| 2022-06 | $54.37 | $44.49 | $9.88 | 536,834.0 | -14.85% |
| 2022-05 | $54.00 | $48.66 | $5.34 | 419,241.0 | +2.87% |
| 2022-04 | $57.16 | $50.96 | $6.20 | 632,156.0 | -5.63% |
| 2022-03 | $56.20 | $49.97 | $6.23 | 931,533.0 | +8.31% |
| 2022-02 | $51.60 | $47.95 | $3.65 | 398,137.0 | +4.44% |
| 2022-01 | $50.12 | $46.16 | $3.95 | 470,069.0 | +2.88% |
0.68%
자본화:
|
볼륨(24시간):