Stockscreener 앱 받기
161.83
1.72%
2.73
시간 외 거래:
161.34
-0.49
-0.30%
Vanguard Energy Etf 주식 (VDE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-01 | $163.2 | $160.7 | $2.51 | 984,689.0 | +1.72% |
| 2026-05-29 | $160.4 | $158.1 | $2.23 | 670,724.0 | -1.01% |
| 2026-05-28 | $162.6 | $160.0 | $2.65 | 830,397.0 | -0.07% |
| 2026-05-27 | $162.3 | $159.6 | $2.72 | 803,725.0 | -1.76% |
| 2026-05-26 | $168.4 | $163.7 | $4.78 | 711,839.0 | -2.56% |
| 2026-05-22 | $168.4 | $166.5 | $1.95 | 567,252.0 | +0.44% |
| 2026-05-21 | $171.5 | $166.2 | $5.29 | 1,088,284.0 | -1.12% |
| 2026-05-20 | $174.6 | $168.9 | $5.65 | 1,191,882.0 | -2.35% |
| 2026-05-19 | $173.8 | $170.7 | $3.14 | 493,648.0 | +1.02% |
| 2026-05-18 | $171.9 | $166.6 | $5.34 | 612,754.0 | +1.85% |
| 2026-05-15 | $168.4 | $165.9 | $2.58 | 499,699.0 | +2.17% |
| 2026-05-14 | $165.1 | $163.2 | $1.88 | 325,955.0 | +0.73% |
| 2026-05-13 | $163.8 | $161.8 | $1.91 | 337,937.0 | -0.04% |
| 2026-05-12 | $164.3 | $162.4 | $1.88 | 602,698.0 | +0.74% |
| 2026-05-11 | $162.7 | $159.7 | $2.95 | 483,784.0 | +2.58% |
| 2026-05-08 | $159.9 | $157.9 | $1.94 | 478,096.0 | -0.58% |
| 2026-05-07 | $159.8 | $157.0 | $2.85 | 1,049,392.0 | -1.92% |
| 2026-05-06 | $164.7 | $161.5 | $3.28 | 977,066.0 | -4.02% |
| 2026-05-05 | $170.0 | $167.7 | $2.30 | 419,330.0 | -0.01% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $163.2 | $160.7 | $2.51 | 984,689.0 | +0.00% |
| 2026-05 | $174.6 | $157.0 | $17.62 | 14,415,150.0 | -4.57% |
| 2026-04 | $172.6 | $151.9 | $20.67 | 23,710,410.0 | -2.00% |
| 2026-03 | $179.3 | $156.2 | $23.18 | 34,037,361.0 | +9.80% |
| 2026-02 | $158.2 | $140.3 | $17.96 | 15,839,586.0 | +9.60% |
| 2026-01 | $145.7 | $125.3 | $20.36 | 16,642,604.0 | +14.19% |
Vanguard Energy Etf 주식 (VDE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $131.8 | $122.8 | $9.06 | 11,358,128.0 | -0.82% |
| 2025-11 | $129.9 | $122.1 | $7.82 | 9,035,116.0 | +2.51% |
| 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% |
0.20%
0.77%
자본화:
|
볼륨(24시간):