Stockscreener 앱 받기
253.54
0.22%
0.55
시간 외 거래:
253.50
-0.04
-0.02%
Vanguard Small Cap Etf 주식 (VB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-28 | $253.9 | $252.1 | $1.83 | 774,173.0 | +0.22% |
| 2025-08-27 | $253.4 | $250.6 | $2.85 | 648,392.0 | +0.61% |
| 2025-08-26 | $252.1 | $250.6 | $1.45 | 563,521.0 | +0.38% |
| 2025-08-25 | $252.0 | $250.5 | $1.51 | 598,289.0 | -0.76% |
| 2025-08-22 | $253.3 | $245.9 | $7.40 | 755,301.0 | +3.01% |
| 2025-08-21 | $245.5 | $243.3 | $2.18 | 640,870.0 | +0.01% |
| 2025-08-20 | $246.1 | $243.4 | $2.67 | 690,377.0 | -0.49% |
| 2025-08-19 | $248.2 | $245.5 | $2.79 | 1,339,537.0 | -0.14% |
| 2025-08-18 | $247.0 | $245.8 | $1.19 | 563,063.0 | +0.21% |
| 2025-08-15 | $247.4 | $245.4 | $2.03 | 531,513.0 | -0.34% |
| 2025-08-14 | $247.2 | $245.3 | $1.88 | 516,713.0 | -1.23% |
| 2025-08-13 | $250.0 | $246.0 | $4.01 | 1,081,737.0 | +1.95% |
| 2025-08-12 | $245.2 | $240.5 | $4.72 | 615,658.0 | +2.38% |
| 2025-08-11 | $241.6 | $239.1 | $2.57 | 684,898.0 | -0.27% |
| 2025-08-08 | $241.9 | $239.8 | $2.11 | 405,098.0 | -0.09% |
| 2025-08-07 | $243.2 | $239.1 | $4.19 | 439,341.0 | -0.17% |
| 2025-08-06 | $241.8 | $240.0 | $1.86 | 568,087.0 | -0.27% |
| 2025-08-05 | $242.3 | $239.3 | $3.02 | 541,892.0 | +0.04% |
| 2025-08-04 | $241.5 | $238.9 | $2.53 | 503,383.0 | +1.57% |
| 2025-08-01 | $238.9 | $234.5 | $4.46 | 2,422,449.0 | -1.64% |
| 2025-07-31 | $244.6 | $241.1 | $3.57 | 630,629.0 | -1.03% |
| 2025-07-30 | $246.7 | $242.5 | $4.17 | 676,190.0 | -0.37% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $253.9 | $234.5 | $19.44 | 15,658,465.0 | +4.96% |
| 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% |
0.63%
자본화:
|
볼륨(24시간):