Stockscreener 앱 받기
117.74
0.92%
1.07
시간 외 거래:
117.67
-0.07
-0.06%
Vanguard Energy Etf 주식 (VDE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $118.1 | $116.3 | $1.82 | 678,974.0 | +0.92% |
| 2024-12-19 | $119.2 | $116.5 | $2.71 | 1,746,998.0 | -0.91% |
| 2024-12-18 | $121.5 | $117.7 | $3.83 | 755,082.0 | -3.57% |
| 2024-12-17 | $122.4 | $120.9 | $1.50 | 524,359.0 | -0.81% |
| 2024-12-16 | $125.3 | $122.9 | $2.36 | 550,080.0 | -2.06% |
| 2024-12-13 | $126.7 | $125.4 | $1.28 | 378,586.0 | -0.72% |
| 2024-12-12 | $127.4 | $126.3 | $1.13 | 600,196.0 | -0.72% |
| 2024-12-11 | $127.9 | $126.7 | $1.27 | 725,448.0 | +0.41% |
| 2024-12-10 | $128.6 | $126.8 | $1.78 | 326,776.0 | -0.52% |
| 2024-12-09 | $129.5 | $127.6 | $1.93 | 335,797.0 | -0.24% |
| 2024-12-06 | $130.1 | $127.7 | $2.42 | 476,552.0 | -1.80% |
| 2024-12-05 | $131.2 | $129.9 | $1.34 | 269,994.0 | +0.32% |
| 2024-12-04 | $132.9 | $129.1 | $3.84 | 324,570.0 | -2.31% |
| 2024-12-03 | $134.0 | $132.4 | $1.60 | 213,672.0 | +0.05% |
| 2024-12-02 | $134.4 | $131.7 | $2.63 | 334,300.0 | -0.95% |
| 2024-11-29 | $134.5 | $133.8 | $0.63 | 95,226.0 | +0.38% |
| 2024-11-27 | $134.8 | $133.5 | $1.34 | 233,652.0 | +0.01% |
| 2024-11-26 | $134.3 | $133.3 | $1.08 | 234,221.0 | -0.25% |
| 2024-11-25 | $137.4 | $133.8 | $3.59 | 488,135.0 | -2.03% |
| 2024-11-22 | $137.4 | $135.9 | $1.42 | 246,678.0 | +0.50% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $134.4 | $116.3 | $18.11 | 8,920,358.0 | -12.25% |
| 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% |
Vanguard Energy Etf 주식 (VDE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $129.1 | $114.7 | $14.45 | 12,263,737.0 | -4.98% |
| 2022-11 | $132.6 | $122.3 | $10.35 | 14,522,355.0 | +1.31% |
| 2022-10 | $127.6 | $105.0 | $22.64 | 19,289,561.0 | +24.02% |
| 2022-09 | $117.3 | $97.60 | $19.74 | 18,521,978.0 | -10.49% |
| 2022-08 | $120.1 | $99.16 | $20.91 | 18,648,258.0 | +3.20% |
| 2022-07 | $110.2 | $90.87 | $19.38 | 21,003,421.0 | +10.56% |
| 2022-06 | $130.3 | $96.34 | $34.01 | 28,644,371.0 | -17.96% |
| 2022-05 | $125.8 | $103.8 | $22.04 | 23,893,608.0 | +15.19% |
| 2022-04 | $114.6 | $99.37 | $15.22 | 20,927,230.0 | -1.67% |
| 2022-03 | $111.5 | $97.70 | $13.80 | 55,947,344.0 | +9.20% |
| 2022-02 | $98.11 | $90.44 | $7.67 | 39,493,558.0 | +7.50% |
| 2022-01 | $92.71 | $77.71 | $15.00 | 42,892,992.0 | +17.48% |
1.17%
0.28%
자본화:
|
볼륨(24시간):