Stockscreener 앱 받기
125.82
0.70%
0.87
시간 외 거래:
125.87
0.05
+0.04%
Vanguard Energy Etf 주식 (VDE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $126.1 | $125.0 | $1.12 | 180,709.0 | +0.70% |
| 2024-11-04 | $125.2 | $123.5 | $1.70 | 197,228.0 | +1.82% |
| 2024-11-01 | $125.7 | $122.6 | $3.11 | 251,435.0 | -0.74% |
| 2024-10-31 | $124.7 | $123.5 | $1.29 | 239,145.0 | +0.50% |
| 2024-10-30 | $124.0 | $122.8 | $1.26 | 256,402.0 | +0.21% |
| 2024-10-29 | $124.3 | $122.4 | $1.83 | 227,159.0 | -1.33% |
| 2024-10-28 | $124.5 | $122.5 | $1.97 | 310,972.0 | -0.72% |
| 2024-10-25 | $126.3 | $124.9 | $1.36 | 218,089.0 | +0.10% |
| 2024-10-24 | $125.8 | $124.3 | $1.47 | 198,118.0 | +0.02% |
| 2024-10-23 | $125.9 | $124.3 | $1.59 | 245,343.0 | -0.52% |
| 2024-10-22 | $126.4 | $125.5 | $0.995 | 342,470.0 | +0.12% |
| 2024-10-21 | $127.2 | $125.4 | $1.84 | 539,487.0 | -0.25% |
| 2024-10-18 | $126.6 | $125.2 | $1.39 | 236,426.0 | -0.44% |
| 2024-10-17 | $126.9 | $125.8 | $1.14 | 250,538.0 | +0.48% |
| 2024-10-16 | $126.3 | $125.7 | $0.64 | 210,641.0 | +0.60% |
| 2024-10-15 | $126.7 | $125.2 | $1.50 | 532,065.0 | -3.13% |
| 2024-10-14 | $129.6 | $128.5 | $1.11 | 430,370.0 | -0.31% |
| 2024-10-11 | $130.1 | $128.4 | $1.67 | 224,973.0 | +0.71% |
| 2024-10-10 | $129.3 | $127.7 | $1.60 | 198,946.0 | +0.77% |
| 2024-10-09 | $128.1 | $126.0 | $2.10 | 383,450.0 | +0.41% |
| 2024-10-08 | $129.1 | $126.6 | $2.51 | 907,362.0 | -2.58% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $126.1 | $122.6 | $3.53 | 810,081.0 | +1.76% |
| 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% |
1.06%
자본화:
|
볼륨(24시간):