Stockscreener 앱 받기
226.28
0.34%
0.77
시간 외 거래:
226.83
0.55
+0.24%
Vanguard Consumer Staples Etf 주식 (VDC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-22 | $227.2 | $225.6 | $1.62 | 73,513.0 | +0.34% |
| 2026-04-21 | $226.9 | $225.2 | $1.69 | 106,577.0 | -0.51% |
| 2026-04-20 | $228.2 | $225.9 | $2.20 | 87,625.0 | -0.09% |
| 2026-04-17 | $227.0 | $223.5 | $3.54 | 170,733.0 | +1.41% |
| 2026-04-16 | $225.0 | $222.9 | $2.10 | 82,100.0 | +0.33% |
| 2026-04-15 | $223.7 | $221.6 | $2.14 | 112,084.0 | -0.43% |
| 2026-04-14 | $224.7 | $222.2 | $2.44 | 192,677.0 | -0.11% |
| 2026-04-13 | $226.0 | $223.0 | $3.02 | 114,804.0 | -1.02% |
| 2026-04-10 | $229.4 | $225.9 | $3.48 | 75,155.0 | -1.35% |
| 2026-04-09 | $230.2 | $226.4 | $3.78 | 97,184.0 | +0.86% |
| 2026-04-08 | $227.7 | $223.4 | $4.28 | 183,418.0 | +2.03% |
| 2026-04-07 | $226.4 | $222.7 | $3.68 | 193,334.0 | -1.61% |
| 2026-04-06 | $226.9 | $224.3 | $2.59 | 137,657.0 | +0.82% |
| 2026-04-02 | $225.1 | $223.0 | $2.09 | 94,391.0 | +0.55% |
| 2026-04-01 | $224.6 | $222.0 | $2.55 | 269,803.0 | -0.38% |
| 2026-03-31 | $225.3 | $222.5 | $2.81 | 201,197.0 | +0.23% |
| 2026-03-30 | $225.8 | $223.4 | $2.38 | 160,204.0 | +0.40% |
| 2026-03-27 | $224.4 | $221.4 | $3.01 | 200,812.0 | +0.67% |
| 2026-03-26 | $224.4 | $221.6 | $2.87 | 518,257.0 | -0.43% |
| 2026-03-25 | $222.9 | $220.1 | $2.72 | 123,145.0 | +0.61% |
| 2026-03-24 | $223.9 | $220.3 | $3.58 | 116,392.0 | -0.51% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $230.2 | $221.6 | $8.56 | 2,064,568.0 | +0.75% |
| 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% |
0.05%
1.87%
자본화:
|
볼륨(24시간):