Stockscreener 앱 받기
184.18
2.13%
3.85
시간 외 거래:
184.08
-0.10
-0.05%
Vanguard Small Cap Value Etf 주식 (VBR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-02 | $184.6 | $182.2 | $2.40 | 367,052.0 | +2.13% |
| 2025-05-01 | $182.3 | $179.0 | $3.28 | 614,367.0 | +0.19% |
| 2025-04-30 | $180.4 | $176.1 | $4.36 | 387,471.0 | -0.34% |
| 2025-04-29 | $181.3 | $178.2 | $3.09 | 392,523.0 | +0.38% |
| 2025-04-28 | $180.7 | $178.1 | $2.66 | 436,994.0 | +0.49% |
| 2025-04-25 | $179.5 | $177.6 | $1.86 | 312,008.0 | -0.38% |
| 2025-04-24 | $180.0 | $175.9 | $4.04 | 390,312.0 | +2.01% |
| 2025-04-23 | $181.3 | $175.6 | $5.64 | 521,777.0 | +1.12% |
| 2025-04-22 | $174.6 | $171.5 | $3.14 | 570,280.0 | +2.61% |
| 2025-04-21 | $172.6 | $168.1 | $4.54 | 849,477.0 | -1.91% |
| 2025-04-17 | $174.2 | $171.9 | $2.29 | 427,940.0 | +0.89% |
| 2025-04-16 | $173.8 | $169.8 | $3.96 | 535,420.0 | -0.96% |
| 2025-04-15 | $175.3 | $172.8 | $2.53 | 454,175.0 | -0.17% |
| 2025-04-14 | $174.3 | $171.0 | $3.28 | 566,729.0 | +1.33% |
| 2025-04-11 | $172.0 | $166.1 | $5.87 | 718,576.0 | +1.12% |
| 2025-04-10 | $173.0 | $164.9 | $8.02 | 1,094,029.0 | -4.18% |
| 2025-04-09 | $177.8 | $160.2 | $17.62 | 1,147,491.0 | +8.60% |
| 2025-04-08 | $172.0 | $160.7 | $11.27 | 908,541.0 | -2.49% |
| 2025-04-07 | $174.2 | $160.5 | $13.67 | 1,923,450.0 | -1.31% |
| 2025-04-04 | $172.2 | $165.8 | $6.47 | 1,905,187.0 | -4.45% |
| 2025-04-03 | $183.3 | $176.9 | $6.44 | 869,125.0 | -6.67% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $184.6 | $179.0 | $5.60 | 1,348,471.0 | +2.33% |
| 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% |
Vanguard Small Cap Value Etf 주식 (VBR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $182.4 | $164.4 | $17.93 | 10,490,067.0 | +9.13% |
| 2023-11 | $165.5 | $150.6 | $14.98 | 9,980,274.0 | +8.66% |
| 2023-10 | $160.9 | $148.8 | $12.16 | 12,681,776.0 | -4.84% |
| 2023-09 | $170.7 | $157.2 | $13.50 | 9,182,866.0 | -5.32% |
| 2023-08 | $174.3 | $162.9 | $11.33 | 7,613,031.0 | -3.41% |
| 2023-07 | $174.8 | $161.1 | $13.69 | 6,942,742.0 | +5.44% |
| 2023-06 | $166.1 | $151.1 | $15.02 | 8,344,063.0 | +8.92% |
| 2023-05 | $158.7 | $149.7 | $8.91 | 8,961,395.0 | -3.42% |
| 2023-04 | $160.1 | $152.4 | $7.71 | 8,023,624.0 | -0.96% |
| 2023-03 | $172.5 | $147.9 | $24.59 | 14,045,986.0 | -6.23% |
| 2023-02 | $178.5 | $167.3 | $11.17 | 8,137,511.0 | -2.26% |
| 2023-01 | $173.3 | $157.1 | $16.15 | 10,595,319.0 | +9.07% |
1.49%
자본화:
|
볼륨(24시간):