Stockscreener 앱 받기
289.48
0.64%
1.85
시간 외 거래:
289.48
Vanguard Small Cap Etf 주식 (VB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-09 | $290.1 | $287.7 | $2.43 | 417,230.0 | +0.64% |
| 2026-10-08 | $287.8 | $284.6 | $3.25 | 1,098,305.0 | +0.23% |
| 2026-10-07 | $288.9 | $285.9 | $2.93 | 398,654.0 | -1.41% |
| 2026-10-06 | $292.9 | $290.6 | $2.24 | 819,121.0 | +0.04% |
| 2026-10-05 | $292.1 | $287.5 | $4.59 | 454,583.0 | +0.68% |
| 2026-10-02 | $290.8 | $288.4 | $2.41 | 408,630.0 | +0.85% |
| 2026-10-01 | $287.4 | $282.8 | $4.62 | 644,758.0 | +0.73% |
| 2026-09-30 | $287.4 | $284.5 | $2.90 | 531,744.0 | -0.56% |
| 2026-09-29 | $287.8 | $284.5 | $3.32 | 760,356.0 | -0.16% |
| 2026-09-28 | $288.3 | $285.3 | $2.94 | 531,202.0 | -1.09% |
| 2026-09-25 | $290.9 | $288.0 | $2.88 | 370,735.0 | +0.29% |
| 2026-09-24 | $289.8 | $287.1 | $2.67 | 500,805.0 | -0.28% |
| 2026-09-23 | $291.9 | $289.6 | $2.36 | 384,519.0 | -0.91% |
| 2026-09-22 | $293.5 | $291.4 | $2.12 | 461,769.0 | +0.43% |
| 2026-09-21 | $291.9 | $290.2 | $1.74 | 445,468.0 | +0.51% |
| 2026-09-18 | $291.4 | $288.5 | $2.92 | 823,173.0 | -0.45% |
| 2026-09-17 | $293.1 | $290.9 | $2.15 | 531,550.0 | +0.67% |
| 2026-09-16 | $292.5 | $286.5 | $5.97 | 935,330.0 | -0.66% |
| 2026-09-15 | $292.9 | $290.1 | $2.82 | 456,709.0 | -0.51% |
| 2026-09-14 | $293.7 | $291.4 | $2.24 | 447,053.0 | -0.37% |
| 2026-09-11 | $294.2 | $292.7 | $1.54 | 563,031.0 | +0.78% |
| 2026-09-10 | $293.4 | $290.7 | $2.68 | 660,627.0 | -0.99% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $292.9 | $282.8 | $10.05 | 4,658,511.0 | +1.75% |
| 2026-09 | $300.7 | $284.5 | $16.19 | 10,770,002.0 | -4.90% |
| 2026-08 | $309.5 | $295.5 | $13.99 | 9,537,058.0 | +1.36% |
| 2026-07 | $304.7 | $291.9 | $12.75 | 8,912,705.0 | -2.63% |
| 2026-06 | $303.5 | $284.5 | $19.03 | 14,451,174.0 | +3.27% |
| 2026-05 | $294.8 | $277.3 | $17.43 | 11,945,097.0 | +3.21% |
| 2026-04 | $288.8 | $258.7 | $30.07 | 14,663,732.0 | +8.58% |
| 2026-03 | $279.3 | $252.7 | $26.59 | 18,785,615.0 | -5.48% |
| 2026-02 | $281.9 | $268.2 | $13.69 | 14,924,324.0 | +2.68% |
| 2026-01 | $279.9 | $258.1 | $21.75 | 15,498,270.0 | +4.63% |
Vanguard Small Cap Etf 주식 (VB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $266.9 | $256.0 | $10.92 | 14,843,638.0 | +0.66% |
| 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% |
0.49%
자본화:
|
볼륨(24시간):