Stockscreener 앱 받기
211.33
1.75%
3.59
Vanguard Small Cap Value Etf 주식 (VBR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $211.6 | $208.1 | $3.53 | 524,339.0 | +1.72% |
| 2024-11-20 | $207.7 | $205.8 | $1.90 | 396,240.0 | +0.32% |
| 2024-11-19 | $207.3 | $205.0 | $2.33 | 330,468.0 | -0.20% |
| 2024-11-18 | $208.2 | $206.5 | $1.65 | 1,525,611.0 | +0.23% |
| 2024-11-15 | $208.9 | $206.4 | $2.50 | 902,802.0 | -0.71% |
| 2024-11-14 | $211.3 | $208.1 | $3.27 | 597,680.0 | -0.89% |
| 2024-11-13 | $212.8 | $210.2 | $2.56 | 380,147.0 | -0.41% |
| 2024-11-12 | $213.9 | $210.7 | $3.21 | 428,818.0 | -1.23% |
| 2024-11-11 | $215.0 | $213.3 | $1.63 | 457,280.0 | +1.05% |
| 2024-11-08 | $212.2 | $210.4 | $1.75 | 538,961.0 | +0.35% |
| 2024-11-07 | $212.6 | $210.3 | $2.27 | 438,497.0 | -0.27% |
| 2024-11-06 | $211.7 | $208.4 | $3.29 | 595,581.0 | +4.48% |
| 2024-11-05 | $202.4 | $198.6 | $3.89 | 279,647.0 | +1.50% |
| 2024-11-04 | $200.9 | $198.6 | $2.33 | 358,531.0 | +0.30% |
| 2024-11-01 | $200.8 | $198.5 | $2.24 | 547,126.0 | +0.02% |
| 2024-10-31 | $201.8 | $198.7 | $3.12 | 304,100.0 | -1.30% |
| 2024-10-30 | $203.5 | $200.3 | $3.13 | 253,253.0 | +0.26% |
| 2024-10-29 | $201.0 | $199.5 | $1.49 | 379,275.0 | -0.19% |
| 2024-10-28 | $201.7 | $199.9 | $1.80 | 347,099.0 | +1.23% |
| 2024-10-25 | $201.4 | $198.5 | $2.93 | 361,149.0 | -0.75% |
| 2024-10-24 | $200.7 | $199.3 | $1.37 | 231,180.0 | +0.22% |
| 2024-10-23 | $201.0 | $198.6 | $2.41 | 275,575.0 | -0.45% |
| 2024-10-22 | $201.5 | $200.1 | $1.42 | 497,151.0 | -0.54% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $215.0 | $198.5 | $16.45 | 8,301,728.0 | +6.30% |
| 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% |
Vanguard Small Cap Value Etf 주식 (VBR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $171.1 | $155.2 | $15.96 | 13,970,344.0 | -6.33% |
| 2022-11 | $169.6 | $153.5 | $16.09 | 10,682,295.0 | +5.56% |
| 2022-10 | $161.3 | $143.5 | $17.81 | 10,462,962.0 | +12.00% |
| 2022-09 | $166.5 | $142.5 | $24.01 | 13,591,698.0 | -10.39% |
| 2022-08 | $173.6 | $159.8 | $13.73 | 8,921,991.0 | -2.75% |
| 2022-07 | $165.0 | $146.4 | $18.57 | 11,286,789.0 | +9.83% |
| 2022-06 | $171.6 | $145.5 | $26.06 | 13,845,225.0 | -10.75% |
| 2022-05 | $172.7 | $154.2 | $18.46 | 18,707,207.0 | +1.86% |
| 2022-04 | $180.2 | $164.5 | $15.70 | 12,391,130.0 | -6.34% |
| 2022-03 | $181.2 | $165.7 | $15.48 | 15,432,098.0 | +1.27% |
| 2022-02 | $177.9 | $163.1 | $14.80 | 11,394,676.0 | +1.63% |
| 2022-01 | $183.8 | $162.9 | $20.84 | 15,282,739.0 | -4.41% |
1.36%
자본화:
|
볼륨(24시간):