Stockscreener 앱 받기
210.70
0.63%
1.32
Vanguard Materials Etf 주식 (VAW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $210.9 | $209.4 | $1.57 | 27,383.0 | +0.63% |
| 2024-11-21 | $209.4 | $206.7 | $2.68 | 25,531.0 | +1.37% |
| 2024-11-20 | $206.7 | $204.8 | $1.90 | 41,543.0 | +0.55% |
| 2024-11-19 | $205.6 | $203.3 | $2.21 | 84,642.0 | -0.12% |
| 2024-11-18 | $205.7 | $204.5 | $1.16 | 27,315.0 | +0.76% |
| 2024-11-15 | $205.8 | $203.9 | $1.95 | 27,386.0 | -0.69% |
| 2024-11-14 | $207.1 | $205.3 | $1.78 | 26,719.0 | -0.68% |
| 2024-11-13 | $207.7 | $206.8 | $0.985 | 27,195.0 | -0.12% |
| 2024-11-12 | $209.7 | $207.1 | $2.61 | 27,133.0 | -1.60% |
| 2024-11-11 | $211.8 | $210.5 | $1.24 | 26,106.0 | -0.35% |
| 2024-11-08 | $212.0 | $210.8 | $1.16 | 28,254.0 | -0.64% |
| 2024-11-07 | $213.5 | $212.2 | $1.29 | 40,106.0 | +0.21% |
| 2024-11-06 | $213.4 | $210.1 | $3.25 | 32,754.0 | +2.15% |
| 2024-11-05 | $207.9 | $205.5 | $2.41 | 31,044.0 | +0.63% |
| 2024-11-04 | $207.7 | $205.8 | $1.95 | 27,604.0 | +0.32% |
| 2024-11-01 | $207.1 | $205.7 | $1.46 | 38,132.0 | -0.02% |
| 2024-10-31 | $208.0 | $205.8 | $2.16 | 18,487.0 | -1.47% |
| 2024-10-30 | $210.2 | $208.1 | $2.14 | 18,302.0 | +0.30% |
| 2024-10-29 | $209.2 | $208.0 | $1.18 | 30,385.0 | -0.69% |
| 2024-10-28 | $209.8 | $208.3 | $1.43 | 30,820.0 | +1.02% |
| 2024-10-25 | $209.4 | $207.5 | $1.97 | 17,477.0 | -0.62% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $213.5 | $203.3 | $10.16 | 566,230.0 | +2.38% |
| 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% |
Vanguard Materials Etf 주식 (VAW) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $183.9 | $167.8 | $16.08 | 1,416,387.0 | -5.85% |
| 2022-11 | $180.8 | $156.1 | $24.73 | 1,765,140.0 | +11.14% |
| 2022-10 | $164.9 | $146.7 | $18.19 | 2,060,794.0 | +9.59% |
| 2022-09 | $174.3 | $146.7 | $27.54 | 3,123,899.0 | -10.65% |
| 2022-08 | $180.4 | $166.1 | $14.38 | 1,795,460.0 | -3.15% |
| 2022-07 | $171.9 | $152.7 | $19.16 | 4,032,791.0 | +7.07% |
| 2022-06 | $193.4 | $157.8 | $35.59 | 3,666,517.0 | -14.86% |
| 2022-05 | $194.6 | $173.7 | $20.88 | 4,965,074.0 | +1.11% |
| 2022-04 | $201.1 | $182.3 | $18.83 | 3,004,929.0 | -4.09% |
| 2022-03 | $198.0 | $175.0 | $23.02 | 3,062,843.0 | +5.39% |
| 2022-02 | $190.0 | $174.5 | $15.53 | 2,570,129.0 | +0.61% |
| 2022-01 | $201.0 | $175.8 | $25.28 | 2,669,157.0 | -7.04% |
0.73%
자본화:
|
볼륨(24시간):