Stockscreener 앱 받기
224.26
0.84%
-1.8997
Vanguard Consumer Staples Etf 주식 (VDC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-26 | $225.5 | $224.1 | $1.43 | 29,643.0 | -0.87% |
| 2025-02-25 | $226.5 | $223.5 | $3.03 | 150,867.0 | +1.55% |
| 2025-02-24 | $223.5 | $221.7 | $1.78 | 141,178.0 | +0.14% |
| 2025-02-21 | $222.6 | $220.1 | $2.45 | 124,462.0 | +0.74% |
| 2025-02-20 | $221.1 | $219.4 | $1.73 | 102,590.0 | -1.10% |
| 2025-02-19 | $223.2 | $221.5 | $1.71 | 80,478.0 | +0.78% |
| 2025-02-18 | $221.5 | $219.7 | $1.75 | 147,297.0 | +0.15% |
| 2025-02-14 | $223.8 | $221.2 | $2.62 | 69,105.0 | -1.15% |
| 2025-02-13 | $224.0 | $221.5 | $2.51 | 75,709.0 | +1.03% |
| 2025-02-12 | $221.6 | $219.3 | $2.29 | 73,221.0 | +0.19% |
| 2025-02-11 | $221.1 | $218.8 | $2.26 | 84,635.0 | +0.95% |
| 2025-02-10 | $219.1 | $217.0 | $2.07 | 104,719.0 | +0.60% |
| 2025-02-07 | $218.6 | $217.4 | $1.23 | 76,736.0 | -0.32% |
| 2025-02-06 | $219.6 | $217.6 | $1.96 | 74,896.0 | +0.63% |
| 2025-02-05 | $217.1 | $214.6 | $2.51 | 69,020.0 | +0.76% |
| 2025-02-04 | $216.1 | $214.4 | $1.68 | 81,593.0 | -0.47% |
| 2025-02-03 | $216.8 | $213.1 | $3.75 | 160,749.0 | +0.49% |
| 2025-01-31 | $216.7 | $215.0 | $1.64 | 67,576.0 | -0.73% |
| 2025-01-30 | $217.4 | $215.7 | $1.69 | 71,560.0 | +1.08% |
| 2025-01-29 | $215.6 | $214.4 | $1.23 | 65,348.0 | +0.29% |
| 2025-01-28 | $217.3 | $214.0 | $3.34 | 101,925.0 | -1.41% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $226.5 | $213.1 | $13.48 | 1,646,898.0 | +4.12% |
| 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% |
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% |
0.29%
자본화:
|
볼륨(24시간):