Stockscreener 앱 받기
255.53
0.83%
-2.15
시간 외 거래:
255.20
-0.33
-0.13%
Vanguard Small Cap Etf 주식 (VB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-29 | $259.0 | $254.3 | $4.72 | 520,860.0 | -0.83% |
| 2025-10-28 | $259.9 | $257.4 | $2.50 | 639,129.0 | -0.92% |
| 2025-10-27 | $261.2 | $259.2 | $2.05 | 551,118.0 | +0.48% |
| 2025-10-24 | $260.5 | $258.7 | $1.82 | 345,712.0 | +0.70% |
| 2025-10-23 | $257.6 | $254.2 | $3.38 | 419,204.0 | +1.16% |
| 2025-10-22 | $257.3 | $252.4 | $4.91 | 698,634.0 | -1.20% |
| 2025-10-21 | $258.3 | $255.4 | $2.93 | 396,775.0 | +0.17% |
| 2025-10-20 | $257.1 | $255.1 | $1.97 | 751,793.0 | +1.39% |
| 2025-10-17 | $254.1 | $251.3 | $2.78 | 529,882.0 | -0.00% |
| 2025-10-16 | $257.5 | $252.0 | $5.51 | 564,985.0 | -1.32% |
| 2025-10-15 | $259.4 | $254.2 | $5.19 | 509,068.0 | +0.39% |
| 2025-10-14 | $257.1 | $249.7 | $7.34 | 465,348.0 | +1.01% |
| 2025-10-13 | $253.9 | $251.3 | $2.60 | 378,427.0 | +2.00% |
| 2025-10-10 | $256.9 | $247.9 | $8.99 | 599,299.0 | -2.97% |
| 2025-10-09 | $258.6 | $255.1 | $3.50 | 1,116,552.0 | -0.89% |
| 2025-10-08 | $258.3 | $255.4 | $2.88 | 1,004,256.0 | +0.88% |
| 2025-10-07 | $259.1 | $254.6 | $4.44 | 588,104.0 | -0.95% |
| 2025-10-06 | $259.7 | $257.4 | $2.31 | 437,135.0 | +0.13% |
| 2025-10-03 | $259.5 | $257.3 | $2.23 | 395,779.0 | +0.52% |
| 2025-10-02 | $256.7 | $254.2 | $2.45 | 661,024.0 | +0.61% |
| 2025-10-01 | $255.5 | $252.8 | $2.73 | 739,129.0 | +0.27% |
| 2025-09-30 | $254.6 | $251.9 | $2.68 | 661,375.0 | +0.06% |
Vanguard Small Cap Etf 주식 (VB) 연도별 가격 이력
이 심층 분석에서는 Vanguard Small Cap Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vanguard Small Cap Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vanguard Small Cap Etf 주식 (VB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $261.2 | $247.9 | $13.29 | 12,833,073.0 | +0.49% |
| 2025-09 | $260.1 | $248.8 | $11.34 | 16,585,215.0 | +0.70% |
| 2025-08 | $254.3 | $234.5 | $19.84 | 15,521,073.0 | +4.53% |
| 2025-07 | $247.5 | $235.9 | $11.68 | 19,609,467.0 | +1.93% |
| 2025-06 | $239.1 | $224.7 | $14.44 | 12,930,444.0 | +3.85% |
| 2025-05 | $234.7 | $215.6 | $19.11 | 20,460,363.0 | +5.57% |
| 2025-04 | $226.8 | $190.3 | $36.53 | 36,551,986.0 | -2.53% |
| 2025-03 | $239.2 | $216.8 | $22.44 | 19,498,761.0 | -6.67% |
| 2025-02 | $252.3 | $234.1 | $18.20 | 14,544,508.0 | -4.83% |
| 2025-01 | $253.2 | $235.8 | $17.33 | 14,357,751.0 | +3.90% |
Vanguard Small Cap Etf 주식 (VB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $260.9 | $237.6 | $23.34 | 16,738,045.0 | -7.84% |
| 2024-11 | $263.3 | $235.7 | $27.61 | 16,494,383.0 | +10.55% |
| 2024-10 | $242.9 | $232.3 | $10.58 | 10,707,999.0 | -0.66% |
| 2024-09 | $239.0 | $218.8 | $20.12 | 13,185,806.0 | +1.62% |
| 2024-08 | $235.2 | $209.8 | $25.43 | 14,429,148.0 | +0.01% |
| 2024-07 | $237.0 | $215.6 | $21.41 | 15,302,780.0 | +7.04% |
| 2024-06 | $224.4 | $214.9 | $9.49 | 8,552,413.0 | -1.91% |
| 2024-05 | $227.8 | $212.9 | $14.86 | 11,397,112.0 | +3.98% |
| 2024-04 | $229.0 | $210.0 | $19.01 | 12,739,906.0 | -6.47% |
| 2024-03 | $229.5 | $218.4 | $11.16 | 14,392,736.0 | +4.11% |
| 2024-02 | $220.9 | $205.9 | $14.97 | 23,261,485.0 | +5.77% |
| 2024-01 | $213.6 | $202.7 | $10.89 | 16,602,255.0 | -2.70% |
Vanguard Small Cap Etf 주식 (VB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $216.6 | $193.6 | $22.95 | 18,894,166.0 | +9.72% |
| 2023-11 | $195.6 | $176.5 | $19.14 | 15,297,653.0 | +9.20% |
| 2023-10 | $190.8 | $174.8 | $16.00 | 15,846,822.0 | -5.83% |
| 2023-09 | $203.7 | $186.2 | $17.51 | 11,876,587.0 | -5.95% |
| 2023-08 | $208.1 | $193.0 | $15.12 | 13,235,013.0 | -3.70% |
| 2023-07 | $208.9 | $193.1 | $15.77 | 8,743,099.0 | +4.96% |
| 2023-06 | $199.7 | $182.7 | $16.92 | 12,309,746.0 | +8.32% |
| 2023-05 | $189.6 | $180.2 | $9.40 | 13,336,160.0 | -1.97% |
| 2023-04 | $190.5 | $182.4 | $8.12 | 9,863,548.0 | -1.19% |
| 2023-03 | $202.0 | $176.8 | $25.27 | 14,182,166.0 | -4.03% |
| 2023-02 | $210.0 | $195.2 | $14.76 | 9,606,810.0 | -2.30% |
| 2023-01 | $202.2 | $181.1 | $21.07 | 13,129,013.0 | +10.16% |
0.45%
0.56%
자본화:
|
볼륨(24시간):