Stockscreener 앱 받기
284.67
2.03%
5.67
시간 외 거래:
282.00
-2.67
-0.94%
Vanguard Small Cap Etf 주식 (VB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-20 | $284.8 | $278.3 | $6.50 | 719,710.0 | +2.03% |
| 2026-05-19 | $280.8 | $277.3 | $3.45 | 388,744.0 | -0.86% |
| 2026-05-18 | $283.8 | $280.1 | $3.74 | 496,229.0 | -0.14% |
| 2026-05-15 | $284.4 | $281.5 | $2.91 | 418,670.0 | -1.81% |
| 2026-05-14 | $288.4 | $285.2 | $3.12 | 377,762.0 | +0.47% |
| 2026-05-13 | $287.0 | $283.7 | $3.28 | 434,059.0 | -0.23% |
| 2026-05-12 | $287.7 | $282.9 | $4.77 | 548,269.0 | -0.78% |
| 2026-05-11 | $289.7 | $288.1 | $1.56 | 392,030.0 | +0.14% |
| 2026-05-08 | $289.2 | $286.6 | $2.57 | 347,600.0 | +0.55% |
| 2026-05-07 | $292.0 | $286.1 | $5.91 | 573,803.0 | -1.47% |
| 2026-05-06 | $291.0 | $288.2 | $2.83 | 1,057,414.0 | +1.45% |
| 2026-05-05 | $287.2 | $284.2 | $3.00 | 429,412.0 | +1.16% |
| 2026-05-04 | $286.2 | $282.2 | $4.02 | 505,996.0 | -0.50% |
| 2026-05-01 | $286.0 | $283.8 | $2.20 | 542,021.0 | +0.15% |
| 2026-04-30 | $284.6 | $280.1 | $4.47 | 528,473.0 | +1.85% |
| 2026-04-29 | $281.3 | $277.9 | $3.44 | 465,985.0 | -0.50% |
| 2026-04-28 | $283.9 | $279.9 | $4.03 | 1,132,873.0 | -1.04% |
| 2026-04-27 | $285.3 | $282.6 | $2.73 | 692,302.0 | +0.06% |
| 2026-04-24 | $284.6 | $281.8 | $2.75 | 489,906.0 | +0.05% |
| 2026-04-23 | $285.1 | $279.7 | $5.41 | 629,169.0 | -0.36% |
| 2026-04-22 | $287.3 | $283.2 | $4.10 | 420,258.0 | +0.04% |
| 2026-04-21 | $288.8 | $283.5 | $5.32 | 570,889.0 | -0.70% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $292.0 | $277.3 | $14.67 | 7,951,429.0 | +0.10% |
| 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% |
1.66%
자본화:
|
볼륨(24시간):