Stockscreener 앱 받기
47.57
1.51%
-0.73
시간 외 거래:
49.75
2.18
+4.58%
Vanguard Ftse Developed Markets Etf 주식 (VEA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $47.94 | $47.09 | $0.8525 | 21,038,654.0 | -1.51% |
| 2024-12-19 | $48.70 | $48.27 | $0.435 | 21,510,656.0 | -0.25% |
| 2024-12-18 | $49.75 | $48.37 | $1.38 | 12,059,772.0 | -2.48% |
| 2024-12-17 | $49.81 | $49.59 | $0.22 | 11,776,048.0 | -0.24% |
| 2024-12-16 | $49.98 | $49.71 | $0.2669 | 20,123,106.0 | -0.42% |
| 2024-12-13 | $50.20 | $49.86 | $0.34 | 10,502,197.0 | -0.26% |
| 2024-12-12 | $50.52 | $50.09 | $0.43 | 10,200,925.0 | -0.97% |
| 2024-12-11 | $50.65 | $50.41 | $0.235 | 10,424,653.0 | +0.72% |
| 2024-12-10 | $50.57 | $50.23 | $0.34 | 8,813,183.0 | -0.73% |
| 2024-12-09 | $51.03 | $50.61 | $0.425 | 8,655,438.0 | -0.24% |
| 2024-12-06 | $50.96 | $50.64 | $0.3175 | 6,809,837.0 | -0.14% |
| 2024-12-05 | $50.90 | $50.71 | $0.1899 | 9,004,962.0 | +0.45% |
| 2024-12-04 | $50.70 | $50.51 | $0.185 | 8,877,259.0 | +0.02% |
| 2024-12-03 | $50.69 | $50.34 | $0.3502 | 10,513,099.0 | +0.42% |
| 2024-12-02 | $50.46 | $50.00 | $0.4597 | 9,290,233.0 | +0.10% |
| 2024-11-29 | $50.32 | $49.82 | $0.50 | 5,441,639.0 | +1.21% |
| 2024-11-27 | $49.79 | $49.54 | $0.25 | 8,130,746.0 | +0.53% |
| 2024-11-26 | $49.60 | $49.29 | $0.31 | 8,333,695.0 | -0.60% |
| 2024-11-25 | $49.91 | $49.58 | $0.33 | 9,047,001.0 | +0.48% |
| 2024-11-22 | $49.55 | $49.19 | $0.36 | 8,174,163.0 | +0.45% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $51.03 | $47.09 | $3.95 | 200,638,676.0 | -5.43% |
| 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% |
Vanguard Ftse Developed Markets Etf 주식 (VEA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $44.39 | $41.54 | $2.85 | 310,847,852.0 | -3.32% |
| 2022-11 | $43.55 | $37.76 | $5.79 | 356,251,384.0 | +12.55% |
| 2022-10 | $39.15 | $35.42 | $3.73 | 489,207,090.0 | +6.08% |
| 2022-09 | $41.63 | $35.97 | $5.66 | 467,398,373.0 | -10.13% |
| 2022-08 | $43.74 | $40.45 | $3.29 | 303,697,642.0 | -5.82% |
| 2022-07 | $42.98 | $38.82 | $4.16 | 348,112,271.0 | +5.29% |
| 2022-06 | $46.05 | $40.01 | $6.04 | 395,668,310.0 | -10.35% |
| 2022-05 | $45.85 | $41.98 | $3.87 | 483,356,233.0 | +1.65% |
| 2022-04 | $48.70 | $44.35 | $4.35 | 382,054,484.0 | -6.79% |
| 2022-03 | $49.06 | $43.92 | $5.14 | 584,679,196.0 | +0.50% |
| 2022-02 | $50.53 | $46.09 | $4.44 | 381,802,355.0 | -2.65% |
| 2022-01 | $51.92 | $47.59 | $4.33 | 407,726,377.0 | -3.86% |
1.17%
0.28%
자본화:
|
볼륨(24시간):