Stockscreener 앱 받기
251.41
1.50%
4.0201
Vanguard Small Cap Value Etf 주식 (VBR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-19 | $251.6 | $249.9 | $1.67 | 49,537.0 | +1.69% |
| 2026-08-18 | $250.0 | $247.3 | $2.69 | 277,244.0 | -0.95% |
| 2026-08-17 | $250.8 | $249.5 | $1.26 | 247,512.0 | -0.75% |
| 2026-08-14 | $251.8 | $250.8 | $1.02 | 187,882.0 | +0.26% |
| 2026-08-13 | $251.6 | $250.1 | $1.51 | 235,126.0 | +0.38% |
| 2026-08-12 | $250.5 | $248.3 | $2.17 | 244,962.0 | +0.16% |
| 2026-08-11 | $250.8 | $248.9 | $1.91 | 242,985.0 | +0.17% |
| 2026-08-10 | $249.8 | $248.8 | $0.98 | 217,929.0 | -0.28% |
| 2026-08-07 | $250.5 | $248.1 | $2.45 | 230,986.0 | +0.60% |
| 2026-08-06 | $250.8 | $248.2 | $2.60 | 596,741.0 | -0.58% |
| 2026-08-05 | $251.7 | $249.7 | $1.95 | 198,245.0 | -0.55% |
| 2026-08-04 | $251.4 | $247.2 | $4.21 | 236,267.0 | +1.41% |
| 2026-08-03 | $247.9 | $245.1 | $2.79 | 227,760.0 | +1.30% |
| 2026-07-31 | $245.5 | $242.8 | $2.72 | 243,342.0 | -0.23% |
| 2026-07-30 | $247.0 | $242.4 | $4.56 | 208,688.0 | +0.04% |
| 2026-07-29 | $247.7 | $244.8 | $2.89 | 207,355.0 | -1.25% |
| 2026-07-28 | $248.3 | $246.0 | $2.24 | 198,686.0 | +0.98% |
| 2026-07-27 | $246.9 | $244.8 | $2.12 | 198,236.0 | +0.59% |
| 2026-07-24 | $245.4 | $242.9 | $2.54 | 321,694.0 | +0.90% |
| 2026-07-23 | $243.3 | $241.1 | $2.27 | 217,556.0 | -0.72% |
| 2026-07-22 | $244.9 | $243.4 | $1.50 | 306,592.0 | +0.17% |
| 2026-07-21 | $243.5 | $241.6 | $1.93 | 210,886.0 | +0.51% |
Vanguard Small Cap Value Etf 주식 (VBR) 연도별 가격 이력
이 심층 분석에서는 Vanguard Small Cap Value Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VBR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vanguard Small Cap Value Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vanguard Small Cap Value Etf 주식 (VBR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $251.8 | $245.1 | $6.70 | 3,193,176.0 | +2.87% |
| 2026-07 | $248.3 | $237.8 | $10.49 | 5,175,979.0 | +0.64% |
| 2026-06 | $244.3 | $232.7 | $11.58 | 7,040,781.0 | +3.47% |
| 2026-05 | $236.9 | $225.3 | $11.58 | 5,798,659.0 | +1.04% |
| 2026-04 | $235.2 | $215.0 | $20.21 | 5,765,070.0 | +6.98% |
| 2026-03 | $231.1 | $210.9 | $20.17 | 7,557,971.0 | -5.50% |
| 2026-02 | $235.5 | $222.3 | $13.18 | 6,584,534.0 | +3.05% |
| 2026-01 | $229.2 | $211.3 | $17.85 | 10,526,042.0 | +5.34% |
Vanguard Small Cap Value Etf 주식 (VBR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $218.9 | $209.8 | $9.07 | 7,020,692.0 | +1.07% |
| 2025-11 | $212.4 | $198.8 | $13.61 | 6,056,000.0 | +2.50% |
| 2025-10 | $212.6 | $201.3 | $11.26 | 7,209,848.0 | -1.05% |
| 2025-09 | $213.2 | $205.8 | $7.37 | 6,599,133.0 | -0.04% |
| 2025-08 | $210.1 | $193.0 | $17.07 | 8,131,570.0 | +5.31% |
| 2025-07 | $204.8 | $194.2 | $10.62 | 9,511,953.0 | +1.67% |
| 2025-06 | $197.2 | $186.0 | $11.14 | 8,300,599.0 | +3.19% |
| 2025-05 | $194.5 | $179.0 | $15.54 | 8,354,243.0 | +5.00% |
| 2025-04 | $190.0 | $160.2 | $29.75 | 15,973,981.0 | -3.39% |
| 2025-03 | $199.1 | $182.1 | $16.99 | 12,823,652.0 | -5.81% |
| 2025-02 | $206.6 | $195.0 | $11.60 | 7,076,627.0 | -3.67% |
| 2025-01 | $208.3 | $193.7 | $14.60 | 7,787,132.0 | +3.60% |
Vanguard Small Cap Value Etf 주식 (VBR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $216.5 | $195.8 | $20.66 | 8,661,035.0 | -8.59% |
| 2024-11 | $219.0 | $198.5 | $20.50 | 11,187,535.0 | +8.75% |
| 2024-10 | $205.4 | $196.0 | $9.41 | 8,463,066.0 | -0.99% |
| 2024-09 | $202.2 | $185.5 | $16.61 | 9,706,311.0 | +1.17% |
| 2024-08 | $199.5 | $179.1 | $20.46 | 8,110,144.0 | +0.06% |
| 2024-07 | $201.3 | $179.6 | $21.71 | 10,196,392.0 | +8.66% |
| 2024-06 | $189.5 | $180.1 | $9.39 | 6,395,740.0 | -2.86% |
| 2024-05 | $191.9 | $179.8 | $12.11 | 8,561,565.0 | +4.18% |
| 2024-04 | $192.2 | $177.2 | $15.06 | 9,592,861.0 | -6.00% |
| 2024-03 | $192.4 | $181.5 | $10.92 | 9,435,654.0 | +5.09% |
| 2024-02 | $183.4 | $173.3 | $10.13 | 16,346,835.0 | +4.05% |
| 2024-01 | $180.9 | $171.3 | $9.59 | 10,240,475.0 | -2.49% |
0.25%
0.12%
자본화:
|
볼륨(24시간):