Stockscreener 앱 받기
50.51
0.47%
-0.24
시간 외 거래:
50.61
0.10
+0.20%
Vanguard Ftse Developed Markets Etf 주식 (VEA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-21 | $51.13 | $50.17 | $0.96 | 13,403,416.0 | -0.47% |
| 2025-04-17 | $51.03 | $50.55 | $0.475 | 9,868,288.0 | +1.08% |
| 2025-04-16 | $50.69 | $50.00 | $0.69 | 9,290,799.0 | -0.22% |
| 2025-04-15 | $50.56 | $50.21 | $0.355 | 8,982,183.0 | +0.68% |
| 2025-04-14 | $50.20 | $49.55 | $0.65 | 9,950,223.0 | +1.15% |
| 2025-04-11 | $49.50 | $48.32 | $1.18 | 17,134,818.0 | +2.74% |
| 2025-04-10 | $48.37 | $47.03 | $1.34 | 27,608,173.0 | -1.98% |
| 2025-04-09 | $49.23 | $45.45 | $3.77 | 33,563,684.0 | +7.47% |
| 2025-04-08 | $47.41 | $45.14 | $2.27 | 30,268,052.0 | -0.52% |
| 2025-04-07 | $47.55 | $45.15 | $2.40 | 51,927,313.0 | -2.17% |
| 2025-04-04 | $48.36 | $46.82 | $1.54 | 36,600,278.0 | -6.33% |
| 2025-04-03 | $50.77 | $49.98 | $0.7869 | 17,040,061.0 | -2.09% |
| 2025-04-02 | $51.19 | $50.53 | $0.655 | 11,733,657.0 | +0.27% |
| 2025-04-01 | $51.16 | $50.63 | $0.5203 | 13,163,265.0 | +0.35% |
| 2025-03-31 | $50.98 | $50.35 | $0.625 | 18,032,822.0 | -0.80% |
| 2025-03-28 | $51.63 | $51.18 | $0.45 | 11,980,771.0 | -1.14% |
| 2025-03-27 | $51.95 | $51.62 | $0.33 | 10,990,003.0 | +0.12% |
| 2025-03-26 | $52.21 | $51.66 | $0.545 | 15,009,408.0 | -1.20% |
| 2025-03-25 | $52.51 | $52.27 | $0.24 | 10,151,047.0 | +0.54% |
| 2025-03-24 | $52.20 | $51.93 | $0.2699 | 10,190,624.0 | +0.13% |
Vanguard Ftse Developed Markets Etf 주식 (VEA) 연도별 가격 이력
이 심층 분석에서는 Vanguard Ftse Developed Markets Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VEA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vanguard Ftse Developed Markets Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vanguard Ftse Developed Markets Etf 주식 (VEA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $51.19 | $45.14 | $6.05 | 303,937,626.0 | -0.63% |
| 2025-03 | $53.15 | $50.35 | $2.79 | 270,024,263.0 | -0.47% |
| 2025-02 | $52.03 | $48.88 | $3.15 | 194,384,977.0 | +2.26% |
| 2025-01 | $50.65 | $47.04 | $3.61 | 248,808,513.0 | +4.43% |
Vanguard Ftse Developed Markets Etf 주식 (VEA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $51.03 | $47.09 | $3.95 | 270,062,611.0 | -4.95% |
| 2024-11 | $50.98 | $48.84 | $2.14 | 205,088,175.0 | +0.40% |
| 2024-10 | $52.84 | $49.70 | $3.14 | 192,079,873.0 | -5.13% |
| 2024-09 | $53.40 | $50.13 | $3.27 | 151,245,742.0 | +0.80% |
| 2024-08 | $52.55 | $46.80 | $5.75 | 163,572,979.0 | +2.91% |
| 2024-07 | $51.68 | $49.26 | $2.42 | 174,491,377.0 | +3.01% |
| 2024-06 | $51.21 | $48.95 | $2.26 | 160,571,042.0 | -2.56% |
| 2024-05 | $51.28 | $48.26 | $3.02 | 195,847,158.0 | +4.66% |
| 2024-04 | $50.28 | $47.65 | $2.63 | 275,343,330.0 | -3.41% |
| 2024-03 | $50.36 | $48.71 | $1.65 | 215,983,233.0 | +3.06% |
| 2024-02 | $48.91 | $46.72 | $2.19 | 226,035,856.0 | +2.74% |
| 2024-01 | $47.98 | $45.91 | $2.07 | 236,309,664.0 | -1.09% |
Vanguard Ftse Developed Markets Etf 주식 (VEA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $48.16 | $45.79 | $2.37 | 242,653,576.0 | +4.22% |
| 2023-11 | $46.15 | $42.26 | $3.89 | 214,156,413.0 | +8.81% |
| 2023-10 | $44.19 | $41.48 | $2.71 | 287,518,462.0 | -3.39% |
| 2023-09 | $46.21 | $43.22 | $2.99 | 204,882,908.0 | -4.44% |
| 2023-08 | $47.34 | $44.27 | $3.07 | 225,896,258.0 | -3.95% |
| 2023-07 | $47.81 | $44.71 | $3.10 | 167,518,463.0 | +3.14% |
| 2023-06 | $47.55 | $44.84 | $2.71 | 191,896,608.0 | +3.47% |
| 2023-05 | $46.73 | $44.32 | $2.41 | 202,104,224.0 | -3.73% |
| 2023-04 | $46.57 | $45.02 | $1.55 | 172,437,710.0 | +2.63% |
| 2023-03 | $45.24 | $42.02 | $3.22 | 259,569,990.0 | +2.26% |
| 2023-02 | $46.37 | $43.81 | $2.56 | 178,752,207.0 | -3.47% |
| 2023-01 | $45.96 | $42.03 | $3.93 | 252,971,989.0 | +9.03% |
1.86%
자본화:
|
볼륨(24시간):