Stockscreener 앱 받기
259.21
0.05%
-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 |
|---|---|---|---|---|---|
| 2025-12-09 | $261.0 | $258.5 | $2.48 | 633,141.0 | -0.05% |
| 2025-12-08 | $261.4 | $258.9 | $2.46 | 549,187.0 | -0.33% |
| 2025-12-05 | $261.8 | $259.7 | $2.05 | 897,803.0 | -0.03% |
| 2025-12-04 | $261.1 | $258.2 | $2.88 | 569,281.0 | +0.51% |
| 2025-12-03 | $259.0 | $256.2 | $2.84 | 524,108.0 | +1.01% |
| 2025-12-02 | $258.4 | $256.2 | $2.16 | 772,272.0 | -0.21% |
| 2025-12-01 | $259.0 | $256.0 | $2.98 | 841,693.0 | -0.72% |
| 2025-11-28 | $259.0 | $257.0 | $2.02 | 467,172.0 | +0.51% |
| 2025-11-26 | $258.9 | $255.2 | $3.77 | 798,564.0 | +0.79% |
| 2025-11-25 | $255.9 | $250.8 | $5.05 | 1,347,469.0 | +2.30% |
| 2025-11-24 | $251.0 | $247.5 | $3.47 | 870,724.0 | +0.97% |
| 2025-11-21 | $248.8 | $242.0 | $6.84 | 773,955.0 | +2.46% |
| 2025-11-20 | $250.3 | $241.2 | $9.16 | 854,284.0 | -1.77% |
| 2025-11-19 | $247.8 | $244.5 | $3.31 | 811,220.0 | +0.05% |
| 2025-11-18 | $247.1 | $243.0 | $4.11 | 879,742.0 | +0.18% |
| 2025-11-17 | $250.0 | $244.1 | $5.87 | 1,826,031.0 | -1.89% |
| 2025-11-14 | $251.6 | $247.0 | $4.58 | 510,928.0 | -0.22% |
| 2025-11-13 | $255.6 | $249.6 | $5.98 | 727,315.0 | -2.20% |
| 2025-11-12 | $258.0 | $255.8 | $2.20 | 831,950.0 | +0.16% |
| 2025-11-11 | $256.4 | $254.3 | $2.05 | 326,523.0 | +0.14% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $261.8 | $256.0 | $5.76 | 5,420,626.0 | +0.18% |
| 2025-11 | $259.0 | $241.2 | $17.87 | 14,498,929.0 | +1.47% |
| 2025-10 | $261.2 | $247.9 | $13.29 | 13,332,914.0 | +0.28% |
| 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% |
0.12%
0.01%
자본화:
|
볼륨(24시간):