Stockscreener 앱 받기
220.23
1.08%
2.36
Vanguard Consumer Staples Etf 주식 (VDC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $220.5 | $219.0 | $1.49 | 87,092.0 | +1.08% |
| 2024-11-21 | $218.2 | $215.0 | $3.21 | 85,646.0 | +1.20% |
| 2024-11-20 | $215.3 | $213.4 | $1.90 | 89,464.0 | -0.17% |
| 2024-11-19 | $216.1 | $214.0 | $2.11 | 369,718.0 | +0.43% |
| 2024-11-18 | $214.9 | $213.4 | $1.53 | 64,021.0 | +0.69% |
| 2024-11-15 | $214.8 | $213.2 | $1.62 | 70,778.0 | -0.75% |
| 2024-11-14 | $216.1 | $214.8 | $1.26 | 85,293.0 | -0.37% |
| 2024-11-13 | $215.9 | $214.8 | $1.17 | 83,102.0 | +0.08% |
| 2024-11-12 | $216.3 | $215.0 | $1.26 | 77,014.0 | +0.04% |
| 2024-11-11 | $217.6 | $215.1 | $2.50 | 110,587.0 | -0.33% |
| 2024-11-08 | $216.7 | $213.4 | $3.23 | 82,907.0 | +1.34% |
| 2024-11-07 | $214.4 | $212.6 | $1.78 | 106,937.0 | +0.36% |
| 2024-11-06 | $216.3 | $211.8 | $4.58 | 143,391.0 | -1.13% |
| 2024-11-05 | $214.9 | $212.7 | $2.21 | 83,386.0 | +0.83% |
| 2024-11-04 | $213.5 | $212.5 | $0.985 | 72,398.0 | +0.34% |
| 2024-11-01 | $213.1 | $212.2 | $0.86 | 141,760.0 | +0.17% |
| 2024-10-31 | $213.3 | $212.1 | $1.22 | 66,958.0 | -0.24% |
| 2024-10-30 | $213.5 | $212.4 | $1.15 | 64,701.0 | -0.26% |
| 2024-10-29 | $214.6 | $213.0 | $1.59 | 49,702.0 | -0.92% |
| 2024-10-28 | $215.9 | $215.1 | $0.85 | 76,560.0 | +0.20% |
| 2024-10-25 | $216.4 | $214.5 | $1.94 | 54,622.0 | -0.60% |
| 2024-10-24 | $216.7 | $215.4 | $1.29 | 101,714.0 | -0.20% |
Vanguard Consumer Staples Etf 주식 (VDC) 연도별 가격 이력
이 심층 분석에서는 Vanguard Consumer Staples Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VDC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vanguard Consumer Staples Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vanguard Consumer Staples Etf 주식 (VDC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $220.5 | $211.8 | $8.70 | 1,840,586.0 | +3.86% |
| 2024-10 | $219.4 | $212.1 | $7.39 | 1,893,373.0 | -2.94% |
| 2024-09 | $222.2 | $215.5 | $6.75 | 1,794,882.0 | +0.45% |
| 2024-08 | $218.5 | $205.2 | $13.30 | 2,310,399.0 | +4.89% |
| 2024-07 | $209.6 | $201.3 | $8.24 | 1,749,871.0 | +2.13% |
| 2024-06 | $208.3 | $202.5 | $5.82 | 1,272,432.0 | -1.39% |
| 2024-05 | $209.7 | $198.9 | $10.81 | 2,129,392.0 | +2.54% |
| 2024-04 | $204.3 | $194.4 | $9.92 | 1,981,344.0 | -1.64% |
| 2024-03 | $204.8 | $197.1 | $7.66 | 1,959,004.0 | +2.93% |
| 2024-02 | $199.3 | $191.9 | $7.41 | 3,741,895.0 | +2.88% |
| 2024-01 | $194.8 | $189.6 | $5.26 | 3,629,947.0 | +0.94% |
Vanguard Consumer Staples Etf 주식 (VDC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $192.6 | $185.9 | $6.73 | 2,508,563.0 | +2.39% |
| 2023-11 | $186.8 | $178.4 | $8.48 | 2,797,436.0 | +3.91% |
| 2023-10 | $182.2 | $172.8 | $9.44 | 4,874,316.0 | -1.74% |
| 2023-09 | $193.2 | $181.7 | $11.51 | 2,307,967.0 | -5.09% |
| 2023-08 | $199.7 | $189.8 | $9.86 | 2,618,197.0 | -3.19% |
| 2023-07 | $200.3 | $192.0 | $8.35 | 3,666,243.0 | +2.24% |
| 2023-06 | $196.5 | $189.0 | $7.46 | 2,868,923.0 | +2.56% |
| 2023-05 | $201.7 | $188.7 | $12.96 | 2,529,615.0 | -5.45% |
| 2023-04 | $200.7 | $193.2 | $7.49 | 1,661,938.0 | +3.62% |
| 2023-03 | $193.7 | $183.4 | $10.30 | 2,617,519.0 | +3.49% |
| 2023-02 | $193.8 | $187.0 | $6.77 | 2,094,946.0 | -2.23% |
| 2023-01 | $196.2 | $185.6 | $10.57 | 3,050,456.0 | -0.16% |
Vanguard Consumer Staples Etf 주식 (VDC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $199.7 | $189.7 | $10.05 | 2,549,907.0 | -4.02% |
| 2022-11 | $199.6 | $182.5 | $17.11 | 3,501,096.0 | +6.19% |
| 2022-10 | $189.3 | $170.8 | $18.47 | 3,827,388.0 | +9.41% |
| 2022-09 | $192.1 | $171.7 | $20.42 | 4,753,120.0 | -8.96% |
| 2022-08 | $199.6 | $188.7 | $10.96 | 2,454,908.0 | -1.56% |
| 2022-07 | $193.2 | $184.1 | $9.08 | 3,971,420.0 | +3.43% |
| 2022-06 | $192.0 | $175.7 | $16.34 | 3,893,219.0 | -3.26% |
| 2022-05 | $201.8 | $178.8 | $23.07 | 8,085,440.0 | -4.26% |
| 2022-04 | $210.1 | $196.1 | $14.03 | 4,207,427.0 | +2.14% |
| 2022-03 | $197.8 | $185.0 | $12.77 | 4,484,371.0 | +1.09% |
| 2022-02 | $198.5 | $186.5 | $11.96 | 3,818,871.0 | -1.00% |
| 2022-01 | $202.5 | $189.9 | $12.68 | 5,853,837.0 | -2.07% |
0.73%
자본화:
|
볼륨(24시간):