Stockscreener 앱 받기
368.50
1.60%
5.82
시간 외 거래:
368.80
0.30
+0.08%
Vanguard Consumer Discretionary Etf 주식 (VCR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $369.4 | $364.1 | $5.24 | 43,117.0 | +1.60% |
| 2024-11-21 | $363.8 | $360.8 | $2.98 | 24,158.0 | +0.21% |
| 2024-11-20 | $362.4 | $358.8 | $3.64 | 31,137.0 | -0.32% |
| 2024-11-19 | $364.0 | $357.8 | $6.19 | 45,204.0 | +0.21% |
| 2024-11-18 | $365.3 | $360.9 | $4.46 | 42,651.0 | +0.84% |
| 2024-11-15 | $361.4 | $358.0 | $3.38 | 36,905.0 | -1.00% |
| 2024-11-14 | $369.4 | $362.9 | $6.50 | 49,790.0 | -1.49% |
| 2024-11-13 | $370.7 | $366.6 | $4.07 | 107,165.0 | +0.81% |
| 2024-11-12 | $369.8 | $364.3 | $5.43 | 40,524.0 | -1.24% |
| 2024-11-11 | $371.9 | $368.0 | $3.93 | 110,202.0 | +1.66% |
| 2024-11-08 | $365.1 | $359.0 | $6.08 | 43,946.0 | +1.32% |
| 2024-11-07 | $360.6 | $355.4 | $5.20 | 43,706.0 | +1.15% |
| 2024-11-06 | $355.3 | $350.0 | $5.27 | 51,145.0 | +3.30% |
| 2024-11-05 | $344.0 | $338.8 | $5.17 | 51,017.0 | +1.79% |
| 2024-11-04 | $340.6 | $337.0 | $3.56 | 53,458.0 | -0.22% |
| 2024-11-01 | $341.7 | $338.3 | $3.41 | 70,271.0 | +1.64% |
| 2024-10-31 | $338.4 | $333.1 | $5.34 | 26,938.0 | -1.57% |
| 2024-10-30 | $341.4 | $338.4 | $2.96 | 21,780.0 | -0.13% |
| 2024-10-29 | $339.5 | $336.9 | $2.63 | 33,177.0 | -0.53% |
| 2024-10-28 | $343.3 | $340.4 | $2.86 | 32,477.0 | +0.44% |
| 2024-10-25 | $342.0 | $338.1 | $3.89 | 41,232.0 | +0.44% |
| 2024-10-24 | $338.5 | $334.2 | $4.27 | 51,123.0 | +2.79% |
Vanguard Consumer Discretionary Etf 주식 (VCR) 연도별 가격 이력
이 심층 분석에서는 Vanguard Consumer Discretionary Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VCR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vanguard Consumer Discretionary Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vanguard Consumer Discretionary Etf 주식 (VCR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $371.9 | $337.0 | $34.91 | 887,513.0 | +10.63% |
| 2024-10 | $343.3 | $326.9 | $16.38 | 921,722.0 | -2.17% |
| 2024-09 | $343.6 | $311.1 | $32.54 | 841,514.0 | +6.22% |
| 2024-08 | $323.4 | $284.8 | $38.58 | 1,357,747.0 | -0.52% |
| 2024-07 | $332.2 | $308.7 | $23.53 | 1,152,183.0 | +3.17% |
| 2024-06 | $316.0 | $302.7 | $13.31 | 1,149,871.0 | +2.57% |
| 2024-05 | $311.9 | $298.1 | $13.83 | 823,983.0 | +1.20% |
| 2024-04 | $318.5 | $290.8 | $27.68 | 1,243,813.0 | -5.30% |
| 2024-03 | $319.4 | $306.0 | $13.40 | 788,957.0 | +0.63% |
| 2024-02 | $316.6 | $293.0 | $23.65 | 943,679.0 | +8.04% |
| 2024-01 | $303.3 | $291.4 | $11.88 | 2,360,583.0 | -4.04% |
Vanguard Consumer Discretionary Etf 주식 (VCR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $309.7 | $283.3 | $26.37 | 1,202,373.0 | +7.02% |
| 2023-11 | $289.2 | $255.1 | $34.11 | 1,716,542.0 | +11.43% |
| 2023-10 | $273.0 | $247.5 | $25.52 | 2,518,802.0 | -5.20% |
| 2023-09 | $292.6 | $263.3 | $29.37 | 1,186,358.0 | -6.12% |
| 2023-08 | $294.4 | $271.5 | $22.84 | 1,779,806.0 | -2.01% |
| 2023-07 | $297.4 | $279.7 | $17.70 | 2,324,374.0 | +3.40% |
| 2023-06 | $283.9 | $251.6 | $32.27 | 1,293,797.0 | +11.83% |
| 2023-05 | $258.2 | $244.1 | $14.15 | 1,080,864.0 | +1.04% |
| 2023-04 | $252.0 | $241.8 | $10.24 | 1,084,929.0 | -0.75% |
| 2023-03 | $252.8 | $230.2 | $22.61 | 1,432,864.0 | +2.09% |
| 2023-02 | $268.3 | $243.0 | $25.29 | 1,745,403.0 | -2.19% |
| 2023-01 | $253.1 | $215.5 | $37.57 | 2,177,462.0 | +15.48% |
Vanguard Consumer Discretionary Etf 주식 (VCR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $248.2 | $213.7 | $34.48 | 3,393,176.0 | -11.14% |
| 2022-11 | $247.9 | $221.9 | $26.00 | 1,741,154.0 | +2.41% |
| 2022-10 | $247.5 | $222.8 | $24.68 | 2,122,568.0 | +2.39% |
| 2022-09 | $276.0 | $234.1 | $41.90 | 1,637,989.0 | -8.67% |
| 2022-08 | $290.5 | $256.9 | $33.61 | 1,690,419.0 | -4.22% |
| 2022-07 | $269.6 | $227.1 | $42.53 | 2,286,416.0 | +18.14% |
| 2022-06 | $262.1 | $220.3 | $41.83 | 3,362,729.0 | -11.24% |
| 2022-05 | $281.5 | $226.3 | $55.23 | 5,150,066.0 | -5.14% |
| 2022-04 | $312.2 | $269.6 | $42.64 | 2,280,818.0 | -11.49% |
| 2022-03 | $317.7 | $269.3 | $48.36 | 3,608,555.0 | +2.98% |
| 2022-02 | $316.8 | $270.0 | $46.78 | 2,179,907.0 | -3.59% |
| 2022-01 | $350.8 | $285.8 | $64.96 | 5,197,135.0 | -9.75% |
0.73%
자본화:
|
볼륨(24시간):