Stockscreener 앱 받기
162.43
4.02%
-6.80
시장 영업 전:
162.00
-0.43
-0.26%
Vanguard Energy Etf 주식 (VDE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-05-04 | $169.4 | $165.9 | $3.59 | 569,239.0 | +1.03% |
| 2026-05-01 | $169.2 | $165.6 | $3.55 | 716,760.0 | -1.21% |
| 2026-04-30 | $170.1 | $164.9 | $5.18 | 607,615.0 | +0.86% |
| 2026-04-29 | $168.2 | $165.4 | $2.76 | 804,503.0 | +2.25% |
| 2026-04-28 | $165.2 | $163.4 | $1.71 | 635,168.0 | +1.57% |
| 2026-04-27 | $164.2 | $161.3 | $2.80 | 488,405.0 | +0.11% |
| 2026-04-24 | $161.9 | $159.9 | $1.97 | 424,398.0 | -0.20% |
| 2026-04-23 | $162.5 | $160.8 | $1.72 | 559,643.0 | +0.80% |
| 2026-04-22 | $161.3 | $159.8 | $1.43 | 688,543.0 | +1.30% |
| 2026-04-21 | $159.0 | $156.3 | $2.71 | 1,187,423.0 | +1.43% |
| 2026-04-20 | $158.1 | $155.5 | $2.57 | 735,794.0 | +0.24% |
| 2026-04-17 | $156.5 | $151.9 | $4.62 | 1,861,901.0 | -3.02% |
| 2026-04-16 | $161.6 | $158.6 | $3.00 | 887,402.0 | +1.57% |
| 2026-04-15 | $159.6 | $156.9 | $2.71 | 828,372.0 | -0.15% |
| 2026-04-14 | $160.7 | $157.5 | $3.18 | 1,041,614.0 | -2.23% |
| 2026-04-13 | $164.0 | $161.0 | $3.01 | 831,473.0 | +0.32% |
| 2026-04-10 | $163.0 | $160.2 | $2.80 | 838,113.0 | -0.58% |
| 2026-04-09 | $167.4 | $162.1 | $5.33 | 2,440,735.0 | -1.24% |
| 2026-04-08 | $165.1 | $159.5 | $5.56 | 1,729,025.0 | -3.38% |
| 2026-04-07 | $172.1 | $169.5 | $2.66 | 1,184,472.0 | +0.83% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $170.0 | $161.5 | $8.58 | 3,659,461.0 | -4.22% |
| 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% |
0.69%
자본화:
|
볼륨(24시간):