Stockscreener 앱 받기
212.82
0.07%
-0.15
시간 외 거래:
211.85
-0.97
-0.46%
Vanguard Consumer Staples Etf 주식 (VDC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $214.6 | $212.8 | $1.84 | 115,416.0 | -0.07% |
| 2025-10-09 | $213.2 | $212.0 | $1.19 | 118,664.0 | +0.41% |
| 2025-10-08 | $213.0 | $211.7 | $1.26 | 90,910.0 | -0.46% |
| 2025-10-07 | $213.2 | $210.5 | $2.67 | 123,500.0 | +0.85% |
| 2025-10-06 | $212.5 | $211.1 | $1.42 | 112,289.0 | -0.74% |
| 2025-10-03 | $213.6 | $212.3 | $1.30 | 95,709.0 | +0.15% |
| 2025-10-02 | $212.8 | $211.8 | $1.06 | 139,878.0 | -0.34% |
| 2025-10-01 | $213.5 | $212.1 | $1.47 | 129,100.0 | -0.22% |
| 2025-09-30 | $214.2 | $212.7 | $1.47 | 79,640.0 | +0.28% |
| 2025-09-29 | $213.1 | $211.6 | $1.51 | 159,217.0 | +0.18% |
| 2025-09-26 | $212.9 | $211.5 | $1.38 | 176,737.0 | +0.05% |
| 2025-09-25 | $215.0 | $212.5 | $2.50 | 158,517.0 | -0.69% |
| 2025-09-24 | $215.0 | $213.9 | $1.10 | 104,169.0 | -0.46% |
| 2025-09-23 | $215.2 | $213.5 | $1.70 | 140,880.0 | +0.26% |
| 2025-09-22 | $216.0 | $214.3 | $1.69 | 196,872.0 | -0.93% |
| 2025-09-19 | $217.9 | $216.5 | $1.43 | 77,584.0 | -0.45% |
| 2025-09-18 | $218.8 | $217.5 | $1.36 | 132,650.0 | -0.93% |
| 2025-09-17 | $220.7 | $218.6 | $2.13 | 90,272.0 | +0.77% |
| 2025-09-16 | $218.4 | $217.0 | $1.36 | 62,295.0 | +0.28% |
| 2025-09-15 | $219.4 | $217.3 | $2.15 | 336,327.0 | -0.99% |
| 2025-09-12 | $220.2 | $219.1 | $1.05 | 68,322.0 | -0.28% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $214.6 | $210.5 | $4.11 | 1,040,882.0 | -0.43% |
| 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% |
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% |
1.71%
자본화:
|
볼륨(24시간):