Stockscreener 앱 받기
313.81
6.55%
-21.98
시간 외 거래:
309.11
-4.70
-1.50%
Vanguard Consumer Discretionary Etf 주식 (VCR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $321.1 | $312.5 | $8.54 | 134,720.0 | -6.55% |
| 2025-04-02 | $337.4 | $323.0 | $14.41 | 50,006.0 | +2.05% |
| 2025-04-01 | $331.8 | $323.6 | $8.22 | 57,866.0 | +1.09% |
| 2025-03-31 | $326.3 | $316.4 | $9.90 | 80,115.0 | -0.19% |
| 2025-03-28 | $334.4 | $324.7 | $9.66 | 140,192.0 | -3.00% |
| 2025-03-27 | $341.1 | $334.6 | $6.48 | 93,104.0 | -0.10% |
| 2025-03-26 | $341.2 | $334.6 | $6.59 | 47,934.0 | -1.48% |
| 2025-03-25 | $341.6 | $338.0 | $3.61 | 76,771.0 | +0.44% |
| 2025-03-24 | $340.1 | $332.0 | $8.11 | 94,392.0 | +4.04% |
| 2025-03-21 | $327.1 | $320.9 | $6.18 | 25,876.0 | +0.50% |
| 2025-03-20 | $330.0 | $323.7 | $6.31 | 37,615.0 | -0.25% |
| 2025-03-19 | $328.0 | $321.5 | $6.50 | 48,655.0 | +1.89% |
| 2025-03-18 | $322.6 | $318.2 | $4.41 | 55,995.0 | -1.88% |
| 2025-03-17 | $327.7 | $323.1 | $4.57 | 47,823.0 | +0.35% |
| 2025-03-14 | $325.7 | $320.9 | $4.87 | 48,993.0 | +2.05% |
| 2025-03-13 | $326.5 | $316.8 | $9.69 | 73,458.0 | -2.60% |
| 2025-03-12 | $331.5 | $323.6 | $7.96 | 74,298.0 | +0.87% |
| 2025-03-11 | $329.7 | $320.8 | $8.88 | 287,280.0 | -0.66% |
| 2025-03-10 | $334.6 | $323.3 | $11.25 | 137,956.0 | -3.62% |
| 2025-03-07 | $340.2 | $330.0 | $10.21 | 94,427.0 | -0.35% |
| 2025-03-06 | $346.4 | $338.5 | $7.93 | 47,116.0 | -2.82% |
| 2025-03-05 | $349.8 | $342.4 | $7.30 | 73,206.0 | +1.64% |
| 2025-03-04 | $347.2 | $343.4 | $3.85 | 25,127.0 | -1.60% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $337.4 | $312.5 | $24.88 | 377,312.0 | -3.59% |
| 2025-03 | $361.9 | $316.4 | $45.51 | 1,759,070.0 | -9.24% |
| 2025-02 | $390.2 | $351.0 | $39.18 | 1,571,127.0 | -8.15% |
| 2025-01 | $396.7 | $366.0 | $30.64 | 1,157,603.0 | +4.03% |
Vanguard Consumer Discretionary Etf 주식 (VCR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $402.2 | $376.0 | $26.23 | 1,119,426.0 | +0.76% |
| 2024-11 | $377.1 | $337.0 | $40.05 | 988,461.0 | +12.93% |
| 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% |
3.72%
자본화:
|
볼륨(24시간):