123.49
price up icon1.85%   2.2647
 
loading

Vanguard Energy Etf 주식 (VDE) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-08-22 $123.5 $121.4 $2.16 138,013.0 +1.84%
2025-08-21 $121.5 $119.8 $1.60 235,975.0 +0.73%
2025-08-20 $120.8 $119.4 $1.36 336,195.0 +0.89%
2025-08-19 $120.0 $118.6 $1.39 424,434.0 -0.13%
2025-08-18 $120.0 $118.7 $1.30 397,867.0 -0.52%
2025-08-15 $121.4 $119.7 $1.66 586,574.0 -0.13%
2025-08-14 $120.4 $119.0 $1.39 322,540.0 -0.11%
2025-08-13 $120.4 $118.7 $1.67 382,397.0 +1.07%
2025-08-12 $120.0 $118.4 $1.66 447,670.0 +0.61%
2025-08-11 $120.1 $118.2 $1.95 363,184.0 -0.76%
2025-08-08 $120.5 $118.7 $1.84 563,703.0 +0.51%
2025-08-07 $121.3 $118.5 $2.79 477,149.0 -0.44%
2025-08-06 $121.8 $118.9 $2.87 463,589.0 -0.87%
2025-08-05 $120.4 $118.5 $1.83 538,040.0 +0.25%
2025-08-04 $120.8 $119.3 $1.47 490,309.0 -0.16%
2025-08-01 $122.3 $119.5 $2.83 476,850.0 -1.89%
2025-07-31 $123.8 $122.0 $1.81 277,086.0 -0.58%
2025-07-30 $124.2 $122.3 $1.86 300,640.0 -1.37%
2025-07-29 $124.9 $123.5 $1.40 361,794.0 +0.91%
2025-07-28 $124.0 $123.2 $0.825 292,959.0 +1.24%
2025-07-25 $123.0 $121.8 $1.27 253,522.0 -0.49%
2025-07-24 $123.0 $121.0 $1.91 337,077.0 +0.75%
2025-07-23 $121.9 $121.5 $0.43 179,654.0 +1.63%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-08 $123.5 $118.2 $5.38 6,644,489.0 +0.82%
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

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%

Vanguard Energy Etf 주식 (VDE) 가격 이력 2023

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%
exchange_traded_fund VTV
$183.54
price up icon 1.40%
exchange_traded_fund VUG
$458.71
price up icon 1.70%
exchange_traded_fund IJH
$65.33
price up icon 2.95%
exchange_traded_fund EFA
$93.28
price up icon 1.52%
exchange_traded_fund IWF
$445.74
price up icon 1.68%
exchange_traded_fund QQQ
$565.68
price up icon 0.49%
자본화:     |  볼륨(24시간):