Stockscreener 앱 받기
125.62
0.12%
-0.17
Vanguard Energy Etf 주식 (VDE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-24 | $125.8 | $123.6 | $2.20 | 452,629.0 | -0.14% |
| 2025-11-21 | $126.3 | $123.9 | $2.39 | 723,116.0 | +0.58% |
| 2025-11-20 | $129.1 | $125.0 | $4.09 | 854,302.0 | -1.24% |
| 2025-11-19 | $127.0 | $125.2 | $1.87 | 538,980.0 | -1.19% |
| 2025-11-18 | $128.5 | $126.3 | $2.23 | 464,547.0 | +0.87% |
| 2025-11-17 | $129.2 | $126.6 | $2.63 | 823,892.0 | -1.77% |
| 2025-11-14 | $129.7 | $126.3 | $3.35 | 549,176.0 | +1.62% |
| 2025-11-13 | $128.5 | $126.7 | $1.81 | 382,170.0 | +0.07% |
| 2025-11-12 | $128.7 | $127.0 | $1.72 | 435,872.0 | -1.40% |
| 2025-11-11 | $129.9 | $127.7 | $2.21 | 498,274.0 | +1.28% |
| 2025-11-10 | $127.7 | $125.0 | $2.73 | 414,454.0 | +0.96% |
| 2025-11-07 | $126.3 | $124.3 | $1.99 | 350,731.0 | +1.54% |
| 2025-11-06 | $125.6 | $123.6 | $1.96 | 252,452.0 | +0.74% |
| 2025-11-05 | $124.7 | $123.0 | $1.61 | 328,141.0 | +0.14% |
| 2025-11-04 | $123.5 | $122.1 | $1.44 | 364,122.0 | -1.16% |
| 2025-11-03 | $124.9 | $123.2 | $1.73 | 288,294.0 | +0.06% |
| 2025-10-31 | $125.2 | $123.6 | $1.57 | 415,592.0 | +0.55% |
| 2025-10-30 | $125.4 | $123.6 | $1.81 | 228,587.0 | -0.62% |
| 2025-10-29 | $125.2 | $123.5 | $1.67 | 295,136.0 | +0.79% |
| 2025-10-28 | $124.8 | $123.5 | $1.23 | 220,973.0 | -0.95% |
| 2025-10-27 | $125.4 | $124.4 | $0.9795 | 248,862.0 | +0.18% |
Vanguard Energy Etf 주식 (VDE) 연도별 가격 이력
이 심층 분석에서는 Vanguard Energy Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VDE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vanguard Energy Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vanguard Energy Etf 주식 (VDE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $129.9 | $122.1 | $7.82 | 7,721,152.0 | +0.87% |
| 2025-10 | $127.2 | $119.8 | $7.36 | 8,023,869.0 | -1.05% |
| 2025-09 | $130.9 | $121.7 | $9.24 | 10,360,823.0 | -0.81% |
| 2025-08 | $127.3 | $118.2 | $9.10 | 9,044,910.0 | +3.63% |
| 2025-07 | $125.5 | $118.2 | $7.33 | 7,424,248.0 | +2.80% |
| 2025-06 | $126.5 | $114.4 | $12.18 | 18,950,755.0 | +4.30% |
| 2025-05 | $120.9 | $111.3 | $9.62 | 8,448,350.0 | +2.05% |
| 2025-04 | $130.8 | $103.1 | $27.72 | 15,592,429.0 | -13.72% |
| 2025-03 | $131.7 | $116.8 | $14.91 | 6,825,278.0 | +2.46% |
| 2025-02 | $130.1 | $122.3 | $7.72 | 6,515,852.0 | +2.40% |
| 2025-01 | $133.2 | $121.9 | $11.27 | 10,757,127.0 | +1.91% |
Vanguard Energy Etf 주식 (VDE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $134.4 | $116.3 | $18.11 | 10,863,091.0 | -10.83% |
| 2024-11 | $137.4 | $122.6 | $14.82 | 7,072,756.0 | +8.52% |
| 2024-10 | $131.4 | $121.2 | $10.21 | 8,649,835.0 | +0.96% |
| 2024-09 | $127.3 | $115.5 | $11.76 | 9,069,126.0 | -3.89% |
| 2024-08 | $131.1 | $119.0 | $12.07 | 7,625,431.0 | -2.48% |
| 2024-07 | $132.5 | $124.1 | $8.43 | 6,707,252.0 | +2.43% |
| 2024-06 | $130.2 | $122.7 | $7.56 | 5,432,939.0 | -2.29% |
| 2024-05 | $133.1 | $126.6 | $6.51 | 9,043,165.0 | +0.15% |
| 2024-04 | $137.9 | $130.2 | $7.71 | 12,168,372.0 | -1.02% |
| 2024-03 | $131.9 | $120.0 | $11.88 | 8,867,385.0 | +9.68% |
| 2024-02 | $121.2 | $114.5 | $6.70 | 10,734,086.0 | +3.20% |
| 2024-01 | $121.3 | $110.5 | $10.84 | 14,357,256.0 | -0.78% |
Vanguard Energy Etf 주식 (VDE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $120.6 | $112.7 | $7.93 | 13,023,152.0 | -1.05% |
| 2023-11 | $123.5 | $115.1 | $8.44 | 11,471,981.0 | -1.18% |
| 2023-10 | $129.6 | $118.0 | $11.67 | 15,095,309.0 | -5.37% |
| 2023-09 | $131.1 | $125.3 | $5.75 | 12,125,104.0 | +1.69% |
| 2023-08 | $125.9 | $119.0 | $6.90 | 8,818,278.0 | +1.95% |
| 2023-07 | $122.5 | $109.1 | $13.36 | 14,382,973.0 | +8.29% |
| 2023-06 | $114.3 | $105.5 | $8.82 | 9,449,505.0 | +6.63% |
| 2023-05 | $116.9 | $105.6 | $11.31 | 10,415,284.0 | -9.47% |
| 2023-04 | $120.8 | $113.5 | $7.25 | 8,492,149.0 | +2.37% |
| 2023-03 | $122.3 | $104.2 | $18.14 | 14,015,652.0 | -2.03% |
| 2023-02 | $125.7 | $114.6 | $11.02 | 7,467,839.0 | -6.63% |
| 2023-01 | $128.9 | $114.5 | $14.44 | 9,537,370.0 | +2.97% |
0.38%
자본화:
|
볼륨(24시간):