Stockscreener 앱 받기
242.75
1.15%
2.76
시간 외 거래:
242.97
0.22
+0.09%
Vanguard Small Cap Etf 주식 (VB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $244.9 | $238.6 | $6.31 | 957,135.0 | +1.15% |
| 2024-12-19 | $244.4 | $239.8 | $4.65 | 1,461,832.0 | -0.39% |
| 2024-12-18 | $252.5 | $239.9 | $12.55 | 923,397.0 | -4.08% |
| 2024-12-17 | $253.6 | $250.7 | $2.89 | 1,321,847.0 | -1.15% |
| 2024-12-16 | $255.1 | $252.5 | $2.58 | 1,136,173.0 | +0.33% |
| 2024-12-13 | $255.2 | $252.2 | $2.96 | 678,628.0 | -0.44% |
| 2024-12-12 | $256.5 | $254.4 | $2.09 | 674,125.0 | -0.76% |
| 2024-12-11 | $257.2 | $255.5 | $1.66 | 1,469,554.0 | +0.66% |
| 2024-12-10 | $256.9 | $254.4 | $2.46 | 571,210.0 | -0.78% |
| 2024-12-09 | $260.1 | $256.7 | $3.48 | 486,196.0 | -0.76% |
| 2024-12-06 | $260.0 | $258.0 | $1.99 | 493,739.0 | +0.25% |
| 2024-12-05 | $260.9 | $257.8 | $3.04 | 556,812.0 | -0.91% |
| 2024-12-04 | $260.6 | $258.8 | $1.84 | 842,739.0 | +0.39% |
| 2024-12-03 | $260.6 | $258.6 | $2.02 | 845,243.0 | -0.23% |
| 2024-12-02 | $260.9 | $258.9 | $2.06 | 849,605.0 | -0.22% |
| 2024-11-29 | $262.2 | $260.4 | $1.84 | 291,694.0 | +0.30% |
| 2024-11-27 | $262.5 | $259.0 | $3.50 | 574,015.0 | -0.07% |
| 2024-11-26 | $260.9 | $258.9 | $1.96 | 1,417,478.0 | -0.64% |
| 2024-11-25 | $263.3 | $260.2 | $3.11 | 801,236.0 | +1.49% |
| 2024-11-22 | $258.0 | $254.5 | $3.55 | 1,135,062.0 | +1.56% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $260.9 | $238.6 | $22.39 | 14,225,370.0 | -6.82% |
| 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% |
Vanguard Small Cap Etf 주식 (VB) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $198.1 | $179.5 | $18.59 | 16,237,138.0 | -6.40% |
| 2022-11 | $196.5 | $178.8 | $17.71 | 16,052,426.0 | +4.39% |
| 2022-10 | $188.9 | $168.7 | $20.29 | 14,315,003.0 | +9.91% |
| 2022-09 | $198.2 | $169.4 | $28.77 | 17,501,985.0 | -9.91% |
| 2022-08 | $207.5 | $189.4 | $18.12 | 12,144,140.0 | -2.61% |
| 2022-07 | $195.3 | $173.2 | $22.13 | 17,334,580.0 | +10.61% |
| 2022-06 | $199.7 | $169.6 | $30.07 | 20,683,199.0 | -9.67% |
| 2022-05 | $204.1 | $178.2 | $25.88 | 25,164,346.0 | -0.04% |
| 2022-04 | $215.8 | $194.9 | $20.90 | 16,812,595.0 | -8.22% |
| 2022-03 | $219.3 | $198.1 | $21.29 | 23,167,840.0 | +1.20% |
| 2022-02 | $216.9 | $194.6 | $22.35 | 16,291,253.0 | +0.86% |
| 2022-01 | $229.6 | $195.9 | $33.68 | 19,437,195.0 | -7.88% |
0.87%
0.28%
자본화:
|
볼륨(24시간):