Stockscreener 앱 받기
376.11
0.56%
-2.11
Vanguard Consumer Discretionary Etf 주식 (VCR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-12 | $378.0 | $375.8 | $2.24 | 48,916.0 | -0.56% |
| 2026-10-09 | $378.5 | $376.1 | $2.42 | 77,426.0 | +1.07% |
| 2026-10-08 | $374.5 | $371.4 | $3.12 | 50,601.0 | +0.17% |
| 2026-10-07 | $374.0 | $370.9 | $3.08 | 46,882.0 | -0.38% |
| 2026-10-06 | $375.4 | $372.2 | $3.14 | 58,948.0 | +1.02% |
| 2026-10-05 | $372.7 | $368.1 | $4.61 | 68,345.0 | +0.53% |
| 2026-10-02 | $371.4 | $368.1 | $3.27 | 72,961.0 | +1.12% |
| 2026-10-01 | $366.7 | $362.1 | $4.62 | 80,592.0 | +0.15% |
| 2026-09-30 | $367.5 | $364.4 | $3.14 | 35,757.0 | -0.25% |
| 2026-09-29 | $366.9 | $364.1 | $2.75 | 77,379.0 | +0.04% |
| 2026-09-28 | $368.7 | $365.1 | $3.53 | 81,997.0 | -1.48% |
| 2026-09-25 | $371.9 | $367.6 | $4.33 | 69,021.0 | +0.27% |
| 2026-09-24 | $371.7 | $367.4 | $4.31 | 52,600.0 | -0.36% |
| 2026-09-23 | $375.8 | $370.7 | $5.14 | 40,465.0 | -1.74% |
| 2026-09-22 | $380.8 | $376.3 | $4.48 | 39,141.0 | +0.32% |
| 2026-09-21 | $378.2 | $373.5 | $4.72 | 33,189.0 | +1.26% |
| 2026-09-18 | $374.5 | $371.4 | $3.09 | 52,899.0 | -0.47% |
| 2026-09-17 | $377.2 | $373.7 | $3.53 | 41,755.0 | +0.93% |
| 2026-09-16 | $374.9 | $368.4 | $6.52 | 51,087.0 | -0.56% |
| 2026-09-15 | $378.6 | $371.6 | $7.01 | 79,107.0 | -1.85% |
| 2026-09-14 | $381.0 | $377.0 | $3.97 | 46,877.0 | -0.22% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $378.5 | $362.1 | $16.41 | 504,671.0 | +3.13% |
| 2026-09 | $393.0 | $364.1 | $28.89 | 1,090,123.0 | -6.82% |
| 2026-08 | $404.9 | $389.7 | $15.11 | 894,848.0 | -0.02% |
| 2026-07 | $402.3 | $368.5 | $33.80 | 1,508,575.0 | -1.30% |
| 2026-06 | $402.0 | $381.4 | $20.64 | 1,163,238.0 | -1.27% |
| 2026-05 | $405.9 | $377.6 | $28.24 | 1,374,081.0 | +2.06% |
| 2026-04 | $403.4 | $352.2 | $51.11 | 1,196,532.0 | +9.62% |
| 2026-03 | $385.5 | $346.5 | $39.02 | 1,721,112.0 | -6.57% |
| 2026-02 | $404.5 | $376.0 | $28.49 | 812,968.0 | -3.74% |
| 2026-01 | $414.3 | $389.5 | $24.79 | 1,019,867.0 | +1.34% |
Vanguard Consumer Discretionary Etf 주식 (VCR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $406.7 | $388.7 | $17.97 | 713,494.0 | +1.60% |
| 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% |
0.55%
0.52%
자본화:
|
볼륨(24시간):