Stockscreener 앱 받기
228.98
1.52%
-3.54
시간 외 거래:
228.98
Vanguard Small Cap Value Etf 주식 (VBR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $235.5 | $227.4 | $8.10 | 530,234.0 | -1.52% |
| 2026-02-11 | $234.9 | $231.7 | $3.19 | 276,572.0 | -0.02% |
| 2026-02-10 | $233.6 | $232.1 | $1.47 | 275,450.0 | +0.27% |
| 2026-02-09 | $232.5 | $230.4 | $2.07 | 297,595.0 | -0.07% |
| 2026-02-06 | $232.5 | $228.7 | $3.84 | 423,898.0 | +2.38% |
| 2026-02-05 | $228.6 | $225.9 | $2.69 | 401,581.0 | -0.73% |
| 2026-02-04 | $229.3 | $226.5 | $2.86 | 367,356.0 | +1.21% |
| 2026-02-03 | $227.6 | $223.4 | $4.22 | 371,990.0 | +0.30% |
| 2026-02-02 | $225.5 | $222.3 | $3.16 | 369,924.0 | +0.84% |
| 2026-01-30 | $224.1 | $221.3 | $2.83 | 339,798.0 | -0.44% |
| 2026-01-29 | $225.4 | $221.8 | $3.66 | 550,822.0 | +0.45% |
| 2026-01-28 | $224.7 | $222.8 | $1.92 | 283,723.0 | -0.45% |
| 2026-01-27 | $224.5 | $223.4 | $1.13 | 257,498.0 | -0.14% |
| 2026-01-26 | $225.6 | $223.5 | $2.07 | 386,085.0 | -0.02% |
| 2026-01-23 | $226.9 | $223.6 | $3.27 | 271,879.0 | -1.15% |
| 2026-01-22 | $229.2 | $226.6 | $2.59 | 304,286.0 | +0.03% |
| 2026-01-21 | $227.6 | $223.6 | $4.03 | 546,119.0 | +2.40% |
| 2026-01-20 | $223.8 | $221.2 | $2.53 | 342,533.0 | -1.51% |
| 2026-01-16 | $226.0 | $224.5 | $1.51 | 291,484.0 | -0.29% |
| 2026-01-15 | $226.1 | $223.8 | $2.29 | 315,808.0 | +1.14% |
| 2026-01-14 | $223.4 | $221.6 | $1.86 | 265,796.0 | +0.56% |
| 2026-01-13 | $222.9 | $221.1 | $1.76 | 3,433,474.0 | +0.03% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $235.5 | $222.3 | $13.18 | 3,844,834.0 | +2.64% |
| 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% |
1.07%
자본화:
|
볼륨(24시간):