Stockscreener 앱 받기
401.62
0.15%
0.59
Vanguard Consumer Discretionary Etf 주식 (VCR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-16 | $402.4 | $399.0 | $3.47 | 32,017.0 | +0.15% |
| 2025-12-15 | $403.9 | $400.0 | $3.91 | 52,568.0 | +0.52% |
| 2025-12-12 | $402.1 | $396.7 | $5.37 | 24,243.0 | +0.16% |
| 2025-12-11 | $399.0 | $396.2 | $2.76 | 24,174.0 | +0.42% |
| 2025-12-10 | $398.5 | $390.9 | $7.54 | 26,767.0 | +1.49% |
| 2025-12-09 | $392.4 | $388.7 | $3.66 | 24,473.0 | +0.18% |
| 2025-12-08 | $394.2 | $389.6 | $4.58 | 55,886.0 | -1.24% |
| 2025-12-05 | $397.3 | $394.3 | $2.99 | 35,312.0 | +0.34% |
| 2025-12-04 | $396.0 | $391.8 | $4.12 | 31,167.0 | -0.42% |
| 2025-12-03 | $396.1 | $390.6 | $5.49 | 28,633.0 | +1.15% |
| 2025-12-02 | $392.3 | $389.1 | $3.26 | 25,733.0 | -0.02% |
| 2025-12-01 | $393.5 | $388.8 | $4.73 | 29,741.0 | +0.07% |
| 2025-11-28 | $391.4 | $389.4 | $2.05 | 16,668.0 | +0.67% |
| 2025-11-26 | $389.2 | $385.6 | $3.57 | 29,813.0 | +0.74% |
| 2025-11-25 | $385.8 | $376.4 | $9.46 | 36,436.0 | +2.37% |
| 2025-11-24 | $378.2 | $373.8 | $4.39 | 105,645.0 | +1.36% |
| 2025-11-21 | $374.4 | $364.7 | $9.70 | 49,298.0 | +2.30% |
| 2025-11-20 | $377.4 | $362.7 | $14.67 | 75,814.0 | -1.69% |
| 2025-11-19 | $371.7 | $367.4 | $4.27 | 64,967.0 | -0.04% |
| 2025-11-18 | $372.7 | $368.3 | $4.44 | 60,465.0 | -1.70% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $403.9 | $388.7 | $15.24 | 422,731.0 | +2.79% |
| 2025-11 | $400.3 | $362.7 | $37.61 | 799,890.0 | -1.18% |
| 2025-10 | $401.3 | $376.5 | $24.78 | 753,877.0 | -0.20% |
| 2025-09 | $404.0 | $379.9 | $24.07 | 788,445.0 | +2.67% |
| 2025-08 | $390.8 | $357.8 | $33.06 | 822,326.0 | +4.41% |
| 2025-07 | $378.6 | $358.3 | $20.29 | 866,877.0 | +2.00% |
| 2025-06 | $364.4 | $346.9 | $17.45 | 1,425,695.0 | +1.82% |
| 2025-05 | $362.3 | $325.4 | $36.84 | 1,261,418.0 | +9.29% |
| 2025-04 | $337.4 | $285.1 | $52.26 | 3,139,581.0 | +0.02% |
| 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% |
0.97%
0.24%
자본화:
|
볼륨(24시간):