Stockscreener 앱 받기
86.54
0.46%
-0.40
Vaneck Pharmaceutical Etf 주식 (PPH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $87.24 | $85.97 | $1.27 | 193,431.0 | -0.46% |
| 2024-12-19 | $87.63 | $86.81 | $0.825 | 170,183.0 | -0.37% |
| 2024-12-18 | $88.95 | $87.26 | $1.69 | 74,496.0 | -1.69% |
| 2024-12-17 | $88.89 | $87.93 | $0.96 | 279,506.0 | +1.94% |
| 2024-12-16 | $88.30 | $87.05 | $1.25 | 339,901.0 | -0.85% |
| 2024-12-13 | $87.95 | $87.37 | $0.58 | 99,019.0 | -0.18% |
| 2024-12-12 | $88.87 | $87.93 | $0.94 | 42,227.0 | -0.78% |
| 2024-12-11 | $89.07 | $88.44 | $0.625 | 69,215.0 | -0.40% |
| 2024-12-10 | $90.24 | $88.87 | $1.37 | 48,315.0 | -1.06% |
| 2024-12-09 | $90.42 | $89.82 | $0.60 | 55,179.0 | -0.29% |
| 2024-12-06 | $90.53 | $90.08 | $0.45 | 44,118.0 | +0.06% |
| 2024-12-05 | $90.35 | $89.78 | $0.57 | 227,329.0 | +0.10% |
| 2024-12-04 | $90.67 | $90.00 | $0.67 | 144,723.0 | -0.42% |
| 2024-12-03 | $90.93 | $90.44 | $0.489 | 51,695.0 | +0.32% |
| 2024-12-02 | $90.26 | $89.70 | $0.56 | 75,036.0 | +0.06% |
| 2024-11-29 | $90.31 | $89.87 | $0.44 | 13,300.0 | +0.14% |
| 2024-11-27 | $90.26 | $89.58 | $0.68 | 181,267.0 | +0.68% |
| 2024-11-26 | $89.48 | $88.81 | $0.67 | 109,547.0 | +0.70% |
| 2024-11-25 | $89.26 | $88.60 | $0.66 | 202,051.0 | +0.23% |
| 2024-11-22 | $88.98 | $88.18 | $0.80 | 318,157.0 | +0.73% |
Vaneck Pharmaceutical Etf 주식 (PPH) 연도별 가격 이력
이 심층 분석에서는 Vaneck Pharmaceutical Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PPH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vaneck Pharmaceutical Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vaneck Pharmaceutical Etf 주식 (PPH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $90.93 | $85.97 | $4.96 | 2,107,804.0 | -3.99% |
| 2024-11 | $91.98 | $85.99 | $5.99 | 5,284,390.0 | -1.28% |
| 2024-10 | $95.27 | $89.54 | $5.73 | 3,732,595.0 | -3.91% |
| 2024-09 | $99.51 | $94.44 | $5.07 | 3,008,870.0 | -4.43% |
| 2024-08 | $99.44 | $91.33 | $8.11 | 3,197,875.0 | +6.82% |
| 2024-07 | $93.85 | $90.14 | $3.71 | 2,705,913.0 | +1.75% |
| 2024-06 | $93.44 | $90.11 | $3.33 | 2,799,027.0 | +1.13% |
| 2024-05 | $91.05 | $86.76 | $4.29 | 2,923,887.0 | +3.31% |
| 2024-04 | $90.37 | $84.64 | $5.73 | 3,547,812.0 | -3.46% |
| 2024-03 | $91.16 | $88.70 | $2.46 | 3,026,511.0 | +2.14% |
| 2024-02 | $90.93 | $85.06 | $5.87 | 2,745,369.0 | +4.10% |
| 2024-01 | $86.40 | $81.08 | $5.32 | 2,267,908.0 | +4.83% |
Vaneck Pharmaceutical Etf 주식 (PPH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $81.55 | $77.70 | $3.85 | 1,583,216.0 | +3.64% |
| 2023-11 | $79.04 | $75.30 | $3.74 | 2,380,461.0 | +4.25% |
| 2023-10 | $80.79 | $74.05 | $6.74 | 2,909,101.0 | -5.70% |
| 2023-09 | $82.81 | $79.49 | $3.32 | 1,708,025.0 | -2.49% |
| 2023-08 | $83.35 | $79.40 | $3.95 | 4,214,498.0 | +1.84% |
| 2023-07 | $81.21 | $76.22 | $4.99 | 2,688,907.0 | +2.09% |
| 2023-06 | $78.97 | $75.01 | $3.96 | 1,793,519.0 | +4.12% |
| 2023-05 | $79.91 | $74.66 | $5.25 | 2,790,120.0 | -4.08% |
| 2023-04 | $80.62 | $76.88 | $3.74 | 2,220,232.0 | +1.60% |
| 2023-03 | $77.63 | $73.40 | $4.23 | 3,094,423.0 | +2.62% |
| 2023-02 | $79.23 | $75.63 | $3.60 | 3,673,973.0 | -3.43% |
| 2023-01 | $79.89 | $77.00 | $2.89 | 3,359,263.0 | +0.77% |
Vaneck Pharmaceutical Etf 주식 (PPH) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $79.60 | $76.43 | $3.17 | 2,008,013.0 | +0.92% |
| 2022-11 | $77.12 | $70.60 | $6.52 | 3,275,157.0 | +5.74% |
| 2022-10 | $73.20 | $66.76 | $6.44 | 3,430,442.0 | +8.34% |
| 2022-09 | $73.73 | $66.59 | $7.14 | 3,345,825.0 | -4.95% |
| 2022-08 | $76.98 | $70.70 | $6.28 | 3,179,853.0 | -7.97% |
| 2022-07 | $78.14 | $74.16 | $3.98 | 3,579,572.0 | +0.04% |
| 2022-06 | $79.50 | $72.10 | $7.40 | 4,767,677.0 | -3.02% |
| 2022-05 | $80.18 | $73.99 | $6.19 | 3,017,431.0 | +2.17% |
| 2022-04 | $84.27 | $77.23 | $7.04 | 3,493,280.0 | -2.77% |
| 2022-03 | $80.85 | $73.50 | $7.35 | 2,054,999.0 | +5.35% |
| 2022-02 | $77.65 | $73.09 | $4.56 | 2,781,194.0 | -0.18% |
| 2022-01 | $78.16 | $71.99 | $6.17 | 1,615,134.0 | -1.44% |
1.17%
0.28%
자본화:
|
볼륨(24시간):