Stockscreener 앱 받기
193.69
0.74%
-1.45
시간 외 거래:
193.48
-0.21
-0.11%
Vanguard Materials Etf 주식 (VAW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $195.0 | $191.8 | $3.13 | 79,088.0 | -0.74% |
| 2025-10-31 | $195.9 | $193.6 | $2.30 | 52,557.0 | -0.64% |
| 2025-10-30 | $198.0 | $196.2 | $1.79 | 47,443.0 | -1.19% |
| 2025-10-29 | $201.8 | $198.0 | $3.80 | 37,170.0 | -1.78% |
| 2025-10-28 | $203.2 | $201.9 | $1.28 | 33,148.0 | +0.02% |
| 2025-10-27 | $202.8 | $201.5 | $1.37 | 33,657.0 | -0.31% |
| 2025-10-24 | $204.2 | $202.8 | $1.40 | 41,718.0 | -0.26% |
| 2025-10-23 | $204.1 | $202.5 | $1.56 | 60,421.0 | +1.05% |
| 2025-10-22 | $202.6 | $200.8 | $1.78 | 24,666.0 | -0.62% |
| 2025-10-21 | $203.1 | $201.2 | $1.91 | 42,188.0 | -0.86% |
| 2025-10-20 | $204.5 | $203.6 | $0.8785 | 38,381.0 | +1.38% |
| 2025-10-17 | $202.7 | $200.6 | $2.10 | 29,301.0 | -0.52% |
| 2025-10-16 | $205.0 | $201.8 | $3.21 | 31,511.0 | -0.63% |
| 2025-10-15 | $206.5 | $202.8 | $3.75 | 35,230.0 | -0.44% |
| 2025-10-14 | $205.8 | $201.0 | $4.81 | 30,327.0 | +0.99% |
| 2025-10-13 | $204.0 | $201.9 | $2.10 | 35,070.0 | +1.90% |
| 2025-10-10 | $203.5 | $199.0 | $4.45 | 31,735.0 | -1.82% |
| 2025-10-09 | $207.2 | $202.4 | $4.85 | 34,698.0 | -1.57% |
| 2025-10-08 | $206.4 | $204.9 | $1.50 | 25,921.0 | +0.87% |
| 2025-10-07 | $206.2 | $203.8 | $2.38 | 38,093.0 | -0.53% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $195.0 | $191.8 | $3.13 | 158,176.0 | -0.74% |
| 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% |
Vanguard Materials Etf 주식 (VAW) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $192.2 | $178.3 | $13.94 | 1,561,811.0 | +5.29% |
| 2023-11 | $180.6 | $164.6 | $15.91 | 1,331,323.0 | +8.75% |
| 2023-10 | $174.1 | $162.5 | $11.64 | 3,062,872.0 | -3.85% |
| 2023-09 | $185.0 | $170.7 | $14.31 | 1,073,225.0 | -5.46% |
| 2023-08 | $188.9 | $176.2 | $12.72 | 1,275,684.0 | -3.53% |
| 2023-07 | $189.4 | $174.5 | $14.86 | 3,107,216.0 | +3.95% |
| 2023-06 | $182.6 | $165.0 | $17.57 | 1,186,801.0 | +10.46% |
| 2023-05 | $177.5 | $164.1 | $13.40 | 1,288,676.0 | -6.59% |
| 2023-04 | $180.2 | $171.4 | $8.83 | 1,326,977.0 | -0.82% |
| 2023-03 | $187.9 | $165.2 | $22.71 | 1,635,401.0 | -1.96% |
| 2023-02 | $189.8 | $175.0 | $14.76 | 1,303,451.0 | -2.87% |
| 2023-01 | $186.7 | $168.6 | $18.17 | 1,578,259.0 | +9.71% |
0.47%
0.60%
자본화:
|
볼륨(24시간):