Stockscreener 앱 받기
222.76
0.14%
0.33
Vanguard Consumer Staples Etf 주식 (VDC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-19 | $222.8 | $221.0 | $1.78 | 48,139.0 | +0.16% |
| 2025-05-16 | $222.4 | $219.7 | $2.71 | 264,373.0 | +1.25% |
| 2025-05-15 | $219.8 | $214.5 | $5.30 | 217,910.0 | +1.97% |
| 2025-05-14 | $216.4 | $215.1 | $1.27 | 159,624.0 | -0.37% |
| 2025-05-13 | $218.7 | $215.7 | $3.08 | 200,466.0 | -1.23% |
| 2025-05-12 | $219.4 | $217.1 | $2.29 | 238,126.0 | +0.30% |
| 2025-05-09 | $219.3 | $217.9 | $1.35 | 132,346.0 | -0.52% |
| 2025-05-08 | $220.9 | $218.4 | $2.48 | 97,817.0 | -0.34% |
| 2025-05-07 | $220.9 | $219.1 | $1.81 | 436,368.0 | +0.06% |
| 2025-05-06 | $220.5 | $219.0 | $1.54 | 60,478.0 | -0.32% |
| 2025-05-05 | $221.1 | $219.3 | $1.82 | 106,785.0 | +0.07% |
| 2025-05-02 | $221.2 | $219.9 | $1.35 | 122,770.0 | +0.72% |
| 2025-05-01 | $220.2 | $218.6 | $1.58 | 127,445.0 | -0.85% |
| 2025-04-30 | $221.5 | $217.6 | $3.91 | 796,603.0 | +0.61% |
| 2025-04-29 | $219.6 | $216.5 | $3.10 | 84,997.0 | +0.90% |
| 2025-04-28 | $219.0 | $216.3 | $2.71 | 110,941.0 | -0.17% |
| 2025-04-25 | $219.1 | $216.0 | $3.15 | 75,901.0 | -0.25% |
| 2025-04-24 | $219.2 | $217.4 | $1.71 | 106,390.0 | -0.88% |
| 2025-04-23 | $222.9 | $218.8 | $4.15 | 136,012.0 | -0.44% |
| 2025-04-22 | $222.5 | $218.4 | $4.10 | 146,543.0 | +1.62% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $222.8 | $214.5 | $8.25 | 2,212,647.0 | +0.87% |
| 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% |
0.05%
0.24%
자본화:
|
볼륨(24시간):