Stockscreener 앱 받기
232.93
0.38%
-0.88
시간 외 거래:
232.93
Vanguard Small Cap Value Etf 주식 (VBR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-29 | $234.3 | $231.8 | $2.53 | 257,459.0 | -0.38% |
| 2026-09-28 | $235.0 | $232.9 | $2.08 | 264,825.0 | -1.14% |
| 2026-09-25 | $237.1 | $235.1 | $2.05 | 229,707.0 | +0.45% |
| 2026-09-24 | $237.0 | $234.6 | $2.34 | 227,323.0 | -0.59% |
| 2026-09-23 | $238.7 | $236.7 | $1.95 | 299,807.0 | -0.80% |
| 2026-09-22 | $240.3 | $238.4 | $1.87 | 261,055.0 | +0.15% |
| 2026-09-21 | $239.2 | $237.8 | $1.38 | 315,756.0 | +0.27% |
| 2026-09-18 | $239.4 | $237.3 | $2.06 | 240,978.0 | -0.77% |
| 2026-09-17 | $241.8 | $239.6 | $2.24 | 271,310.0 | +0.31% |
| 2026-09-16 | $241.7 | $236.8 | $4.86 | 303,023.0 | -0.84% |
| 2026-09-15 | $242.0 | $240.4 | $1.61 | 180,983.0 | -0.34% |
| 2026-09-14 | $242.6 | $241.0 | $1.62 | 201,053.0 | -0.18% |
| 2026-09-11 | $242.8 | $241.4 | $1.35 | 262,285.0 | +0.77% |
| 2026-09-10 | $241.5 | $239.8 | $1.70 | 286,592.0 | -0.68% |
| 2026-09-09 | $244.2 | $241.9 | $2.34 | 299,332.0 | -1.12% |
| 2026-09-08 | $247.1 | $244.5 | $2.62 | 228,378.0 | -1.00% |
| 2026-09-04 | $247.8 | $245.5 | $2.35 | 234,968.0 | +0.08% |
| 2026-09-03 | $247.2 | $245.1 | $2.12 | 211,255.0 | +0.57% |
| 2026-09-02 | $246.3 | $243.7 | $2.58 | 297,275.0 | +0.77% |
| 2026-09-01 | $245.5 | $243.1 | $2.38 | 378,339.0 | -0.67% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $247.8 | $231.8 | $16.01 | 5,509,162.0 | -5.04% |
| 2026-08 | $251.8 | $245.1 | $6.79 | 5,804,594.0 | +0.30% |
| 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% |
0.11%
0.08%
자본화:
|
볼륨(24시간):