Stockscreener 앱 받기
235.99
0.18%
-0.43
시장 영업 전:
235.72
-0.27
-0.11%
Vanguard Materials Etf 주식 (VAW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-12 | $236.5 | $232.3 | $4.20 | 77,328.0 | -0.18% |
| 2026-05-11 | $237.2 | $234.3 | $2.91 | 56,831.0 | +1.36% |
| 2026-05-08 | $234.2 | $232.8 | $1.41 | 48,661.0 | +0.53% |
| 2026-05-07 | $238.5 | $231.9 | $6.68 | 43,718.0 | -1.79% |
| 2026-05-06 | $237.1 | $235.4 | $1.72 | 58,053.0 | +1.89% |
| 2026-05-05 | $233.0 | $229.4 | $3.57 | 95,704.0 | +1.63% |
| 2026-05-04 | $231.1 | $227.7 | $3.32 | 45,372.0 | -1.59% |
| 2026-05-01 | $233.9 | $231.8 | $2.20 | 70,690.0 | -0.20% |
| 2026-04-30 | $233.5 | $230.0 | $3.49 | 53,966.0 | +1.20% |
| 2026-04-29 | $232.3 | $229.4 | $2.92 | 40,224.0 | -1.20% |
| 2026-04-28 | $234.7 | $231.2 | $3.46 | 42,609.0 | -1.30% |
| 2026-04-27 | $237.1 | $234.6 | $2.50 | 36,200.0 | -0.27% |
| 2026-04-24 | $236.1 | $233.3 | $2.78 | 43,681.0 | +0.80% |
| 2026-04-23 | $234.6 | $231.9 | $2.71 | 37,665.0 | -0.43% |
| 2026-04-22 | $236.8 | $234.5 | $2.35 | 32,265.0 | +0.46% |
| 2026-04-21 | $238.2 | $233.8 | $4.47 | 64,503.0 | -1.42% |
| 2026-04-20 | $237.8 | $235.6 | $2.22 | 42,034.0 | +0.60% |
| 2026-04-17 | $238.4 | $233.9 | $4.52 | 73,840.0 | +0.70% |
| 2026-04-16 | $235.5 | $233.8 | $1.78 | 102,346.0 | +0.42% |
| 2026-04-15 | $236.0 | $233.0 | $2.99 | 144,853.0 | -1.33% |
| 2026-04-14 | $237.5 | $235.8 | $1.75 | 61,412.0 | -0.27% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $238.5 | $227.7 | $10.80 | 573,685.0 | +1.58% |
| 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% |
0.12%
0.29%
자본화:
|
볼륨(24시간):