Stockscreener 앱 받기
175.93
0.20%
0.35
시간 외 거래:
175.94
0.010
+0.01%
Vanguard Energy Etf 주식 (VDE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $176.3 | $173.3 | $2.95 | 717,409.0 | +0.20% |
| 2026-10-01 | $175.7 | $171.2 | $4.54 | 764,767.0 | +1.99% |
| 2026-09-30 | $173.9 | $172.1 | $1.82 | 361,816.0 | +0.02% |
| 2026-09-29 | $172.9 | $170.8 | $2.15 | 711,973.0 | -0.98% |
| 2026-09-28 | $175.8 | $173.2 | $2.54 | 720,372.0 | +0.07% |
| 2026-09-25 | $174.6 | $172.7 | $1.93 | 617,081.0 | -0.97% |
| 2026-09-24 | $177.6 | $175.0 | $2.63 | 666,290.0 | +0.38% |
| 2026-09-23 | $176.4 | $174.0 | $2.38 | 699,133.0 | +0.24% |
| 2026-09-22 | $177.0 | $173.3 | $3.68 | 639,472.0 | -1.01% |
| 2026-09-21 | $179.6 | $176.0 | $3.58 | 651,332.0 | -2.33% |
| 2026-09-18 | $181.5 | $179.9 | $1.55 | 421,002.0 | -0.39% |
| 2026-09-17 | $181.2 | $178.6 | $2.63 | 372,263.0 | +0.47% |
| 2026-09-16 | $183.7 | $179.1 | $4.66 | 665,488.0 | -2.94% |
| 2026-09-15 | $186.0 | $182.4 | $3.62 | 661,576.0 | +2.23% |
| 2026-09-14 | $185.8 | $180.7 | $5.07 | 934,845.0 | -1.11% |
| 2026-09-11 | $185.1 | $182.4 | $2.66 | 417,376.0 | +0.36% |
| 2026-09-10 | $186.2 | $181.3 | $4.89 | 659,841.0 | -0.48% |
| 2026-09-09 | $185.4 | $183.0 | $2.34 | 340,119.0 | +0.88% |
| 2026-09-08 | $183.8 | $181.1 | $2.75 | 749,365.0 | +0.92% |
| 2026-09-04 | $181.3 | $178.9 | $2.41 | 428,091.0 | -0.87% |
| 2026-09-03 | $184.7 | $182.1 | $2.61 | 524,283.0 | -0.79% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $176.3 | $171.2 | $5.09 | 2,199,585.0 | +2.19% |
| 2026-09 | $186.2 | $170.8 | $15.47 | 12,410,512.0 | -4.45% |
| 2026-08 | $182.2 | $161.3 | $20.83 | 9,028,145.0 | +7.25% |
| 2026-07 | $170.8 | $148.9 | $21.98 | 12,345,003.0 | +11.90% |
| 2026-06 | $167.5 | $149.5 | $17.96 | 17,302,155.0 | -5.64% |
| 2026-05 | $174.6 | $157.0 | $17.62 | 13,430,461.0 | -6.18% |
| 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% |
1.04%
자본화:
|
볼륨(24시간):