Stockscreener 앱 받기
219.85
1.00%
2.17
시간 외 거래:
220.00
0.15
+0.07%
Vanguard Materials Etf 주식 (VAW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $221.7 | $219.2 | $2.42 | 70,884.0 | +1.00% |
| 2026-10-01 | $217.9 | $214.5 | $3.40 | 131,454.0 | -0.22% |
| 2026-09-30 | $221.8 | $218.2 | $3.60 | 45,481.0 | -0.76% |
| 2026-09-29 | $221.3 | $219.0 | $2.36 | 73,092.0 | -0.64% |
| 2026-09-28 | $222.6 | $219.5 | $3.06 | 132,515.0 | -1.06% |
| 2026-09-25 | $224.0 | $221.9 | $2.13 | 55,048.0 | +0.49% |
| 2026-09-24 | $224.3 | $221.9 | $2.34 | 57,025.0 | -1.09% |
| 2026-09-23 | $226.1 | $224.0 | $2.12 | 41,971.0 | -1.18% |
| 2026-09-22 | $228.2 | $224.2 | $4.09 | 69,305.0 | +1.93% |
| 2026-09-21 | $225.4 | $223.1 | $2.29 | 36,271.0 | -0.06% |
| 2026-09-18 | $225.8 | $223.0 | $2.84 | 74,099.0 | -1.24% |
| 2026-09-17 | $227.8 | $226.1 | $1.75 | 41,372.0 | +0.71% |
| 2026-09-16 | $227.9 | $222.5 | $5.43 | 48,877.0 | -0.69% |
| 2026-09-15 | $226.3 | $224.2 | $2.09 | 749,823.0 | +0.33% |
| 2026-09-14 | $226.7 | $224.9 | $1.83 | 50,505.0 | -1.29% |
| 2026-09-11 | $229.7 | $228.3 | $1.47 | 51,420.0 | +0.32% |
| 2026-09-10 | $228.6 | $227.1 | $1.49 | 43,092.0 | -1.56% |
| 2026-09-09 | $234.7 | $231.3 | $3.43 | 39,990.0 | -0.91% |
| 2026-09-08 | $236.2 | $233.4 | $2.87 | 39,943.0 | -0.85% |
| 2026-09-04 | $236.4 | $233.9 | $2.51 | 20,815.0 | -0.28% |
Vanguard Materials Etf 주식 (VAW) 연도별 가격 이력
이 심층 분석에서는 Vanguard Materials Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VAW 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vanguard Materials Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vanguard Materials Etf 주식 (VAW) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $221.7 | $214.5 | $7.12 | 273,222.0 | +0.77% |
| 2026-09 | $239.7 | $218.2 | $21.48 | 1,797,030.0 | -7.70% |
| 2026-08 | $242.4 | $222.9 | $19.47 | 827,488.0 | +6.03% |
| 2026-07 | $232.6 | $221.0 | $11.64 | 1,013,724.0 | -2.56% |
| 2026-06 | $240.9 | $223.2 | $17.67 | 1,252,606.0 | -1.63% |
| 2026-05 | $238.5 | $220.7 | $17.86 | 1,142,275.0 | +0.11% |
| 2026-04 | $238.4 | $224.8 | $13.61 | 1,464,862.0 | +3.10% |
| 2026-03 | $244.0 | $210.1 | $33.89 | 1,762,229.0 | -7.70% |
| 2026-02 | $245.3 | $225.1 | $20.14 | 1,525,074.0 | +8.47% |
| 2026-01 | $233.8 | $207.6 | $26.22 | 2,925,535.0 | +8.44% |
Vanguard Materials Etf 주식 (VAW) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $211.8 | $198.6 | $13.18 | 881,526.0 | +3.18% |
| 2025-11 | $203.7 | $190.3 | $13.44 | 1,068,146.0 | +4.05% |
| 2025-10 | $207.2 | $193.6 | $13.58 | 817,090.0 | -4.74% |
| 2025-09 | $210.3 | $200.0 | $10.37 | 618,955.0 | -1.68% |
| 2025-08 | $209.1 | $191.6 | $17.49 | 880,209.0 | +6.95% |
| 2025-07 | $204.8 | $194.6 | $10.21 | 1,099,261.0 | -0.01% |
| 2025-06 | $196.9 | $190.0 | $6.91 | 1,449,506.0 | +2.22% |
| 2025-05 | $193.3 | $183.4 | $9.82 | 685,253.0 | +2.76% |
| 2025-04 | $191.3 | $161.4 | $29.84 | 2,880,451.0 | -1.76% |
| 2025-03 | $198.8 | $184.4 | $14.41 | 915,361.0 | -3.93% |
| 2025-02 | $202.5 | $193.0 | $9.48 | 919,245.0 | -0.41% |
| 2025-01 | $199.9 | $185.0 | $14.94 | 1,212,984.0 | +5.05% |
Vanguard Materials Etf 주식 (VAW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $213.0 | $186.1 | $26.88 | 1,292,668.0 | -12.02% |
| 2024-11 | $213.5 | $203.3 | $10.17 | 638,391.0 | +3.23% |
| 2024-10 | $215.8 | $205.8 | $10.02 | 594,099.0 | -2.68% |
| 2024-09 | $214.4 | $193.4 | $20.97 | 668,950.0 | +2.47% |
| 2024-08 | $206.6 | $190.2 | $16.44 | 652,940.0 | +1.27% |
| 2024-07 | $205.9 | $188.9 | $16.96 | 808,453.0 | +5.80% |
| 2024-06 | $202.4 | $192.4 | $10.03 | 620,046.0 | -4.64% |
| 2024-05 | $204.1 | $193.6 | $10.43 | 836,348.0 | +3.87% |
| 2024-04 | $206.0 | $192.1 | $13.87 | 954,247.0 | -4.87% |
| 2024-03 | $204.9 | $192.9 | $12.00 | 974,571.0 | +5.95% |
| 2024-02 | $193.4 | $179.0 | $14.39 | 1,185,457.0 | +5.89% |
| 2024-01 | $190.1 | $180.0 | $10.09 | 2,362,253.0 | -4.07% |
1.04%
자본화:
|
볼륨(24시간):