Stockscreener 앱 받기
220.82
0.29%
-0.65
시간 외 거래:
219.27
-1.55
-0.70%
Vanguard Consumer Staples Etf 주식 (VDC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-02 | $221.9 | $220.0 | $1.93 | 264,421.0 | -0.29% |
| 2026-06-01 | $223.0 | $220.5 | $2.44 | 207,143.0 | -1.02% |
| 2026-05-29 | $227.4 | $223.5 | $3.94 | 195,799.0 | -1.92% |
| 2026-05-28 | $229.5 | $228.0 | $1.52 | 80,009.0 | -0.29% |
| 2026-05-27 | $230.2 | $227.0 | $3.19 | 136,944.0 | +1.06% |
| 2026-05-26 | $229.7 | $226.1 | $3.64 | 168,464.0 | -1.44% |
| 2026-05-22 | $230.5 | $228.6 | $1.91 | 142,616.0 | -0.04% |
| 2026-05-21 | $230.2 | $227.0 | $3.22 | 134,335.0 | -1.44% |
| 2026-05-20 | $234.7 | $231.6 | $3.11 | 145,438.0 | -0.69% |
| 2026-05-19 | $236.5 | $232.5 | $4.00 | 179,857.0 | +0.22% |
| 2026-05-18 | $234.3 | $231.3 | $3.02 | 110,592.0 | +1.30% |
| 2026-05-15 | $233.3 | $230.8 | $2.46 | 107,796.0 | -0.31% |
| 2026-05-14 | $232.7 | $231.5 | $1.19 | 99,852.0 | +0.32% |
| 2026-05-13 | $232.7 | $229.8 | $2.87 | 100,268.0 | +0.28% |
| 2026-05-12 | $232.0 | $227.3 | $4.67 | 163,356.0 | +1.32% |
| 2026-05-11 | $230.3 | $226.4 | $3.87 | 158,054.0 | -1.16% |
| 2026-05-08 | $231.8 | $230.2 | $1.59 | 395,882.0 | +0.13% |
| 2026-05-07 | $230.7 | $227.9 | $2.77 | 160,964.0 | -0.28% |
| 2026-05-06 | $231.7 | $229.7 | $1.97 | 482,976.0 | -0.10% |
| 2026-05-05 | $231.9 | $228.9 | $3.03 | 89,530.0 | +0.44% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $223.0 | $220.0 | $2.99 | 735,985.0 | -1.31% |
| 2026-05 | $236.5 | $223.5 | $13.00 | 3,517,853.0 | -3.61% |
| 2026-04 | $232.5 | $221.6 | $10.90 | 2,664,725.0 | +3.36% |
| 2026-03 | $243.3 | $220.1 | $23.19 | 4,628,409.0 | -8.03% |
| 2026-02 | $244.3 | $226.4 | $17.93 | 3,694,161.0 | +7.61% |
| 2026-01 | $226.9 | $208.7 | $18.27 | 3,722,257.0 | +7.43% |
Vanguard Consumer Staples Etf 주식 (VDC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $217.5 | $210.8 | $6.69 | 2,868,033.0 | -1.71% |
| 2025-11 | $216.1 | $205.4 | $10.61 | 3,258,913.0 | +3.81% |
| 2025-10 | $219.0 | $207.4 | $11.60 | 2,844,141.0 | -2.63% |
| 2025-09 | $221.1 | $211.5 | $9.58 | 2,743,966.0 | -2.45% |
| 2025-08 | $226.7 | $216.5 | $10.19 | 2,267,569.0 | +1.37% |
| 2025-07 | $222.7 | $215.5 | $7.22 | 2,300,689.0 | -1.32% |
| 2025-06 | $224.8 | $216.5 | $8.30 | 3,115,823.0 | -2.48% |
| 2025-05 | $225.5 | $214.5 | $11.00 | 3,124,934.0 | +1.68% |
| 2025-04 | $222.9 | $203.0 | $19.94 | 5,755,912.0 | +0.93% |
| 2025-03 | $226.6 | $210.8 | $15.89 | 3,161,294.0 | -2.71% |
| 2025-02 | $226.5 | $213.1 | $13.48 | 1,975,699.0 | +4.45% |
| 2025-01 | $217.4 | $205.8 | $11.66 | 2,665,084.0 | +1.87% |
Vanguard Consumer Staples Etf 주식 (VDC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $224.4 | $210.3 | $14.07 | 1,674,771.0 | -5.66% |
| 2024-11 | $224.1 | $211.8 | $12.29 | 2,031,337.0 | +5.46% |
| 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% |
0.88%
0.28%
자본화:
|
볼륨(24시간):