Stockscreener 앱 받기
62.04
0.15%
0.09
시간 외 거래:
62.10
0.06
+0.10%
Vanguard Ftse Developed Markets Etf 주식 (VEA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $62.31 | $61.95 | $0.365 | 15,150,648.0 | +0.15% |
| 2025-12-04 | $62.13 | $61.84 | $0.2885 | 11,291,916.0 | +0.26% |
| 2025-12-03 | $61.82 | $61.49 | $0.325 | 10,018,118.0 | +0.54% |
| 2025-12-02 | $61.51 | $61.24 | $0.2607 | 16,944,244.0 | +0.33% |
| 2025-12-01 | $61.55 | $61.23 | $0.3174 | 10,095,733.0 | -0.50% |
| 2025-11-28 | $61.58 | $61.26 | $0.32 | 5,608,144.0 | +0.47% |
| 2025-11-26 | $61.39 | $60.84 | $0.55 | 10,973,942.0 | +1.07% |
| 2025-11-25 | $60.64 | $59.95 | $0.69 | 16,404,204.0 | +0.95% |
| 2025-11-24 | $60.06 | $59.56 | $0.50 | 24,251,410.0 | +0.49% |
| 2025-11-21 | $59.92 | $59.12 | $0.80 | 16,416,083.0 | +1.48% |
| 2025-11-20 | $60.26 | $58.88 | $1.38 | 19,173,024.0 | -1.36% |
| 2025-11-19 | $60.06 | $59.45 | $0.62 | 14,863,072.0 | -0.33% |
| 2025-11-18 | $60.10 | $59.50 | $0.5999 | 20,917,427.0 | -1.02% |
| 2025-11-17 | $61.13 | $60.32 | $0.81 | 11,561,447.0 | -1.29% |
| 2025-11-14 | $61.48 | $60.88 | $0.59 | 11,908,708.0 | -0.13% |
| 2025-11-13 | $62.11 | $61.32 | $0.7854 | 13,974,163.0 | -1.17% |
| 2025-11-12 | $62.20 | $61.88 | $0.3179 | 11,614,741.0 | +0.65% |
| 2025-11-11 | $61.82 | $61.51 | $0.3099 | 7,029,547.0 | +0.62% |
| 2025-11-10 | $61.40 | $60.92 | $0.48 | 10,038,205.0 | +1.22% |
| 2025-11-07 | $60.61 | $59.95 | $0.6558 | 14,782,115.0 | +0.31% |
| 2025-11-06 | $60.73 | $60.24 | $0.4865 | 14,288,824.0 | -0.46% |
| 2025-11-05 | $60.79 | $60.31 | $0.48 | 9,521,825.0 | +0.63% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $62.31 | $61.23 | $1.08 | 78,651,307.0 | +0.76% |
| 2025-11 | $62.20 | $58.88 | $3.32 | 256,460,959.0 | +0.97% |
| 2025-10 | $61.80 | $59.10 | $2.70 | 267,873,302.0 | +1.77% |
| 2025-09 | $60.52 | $57.81 | $2.70 | 270,013,040.0 | +2.06% |
| 2025-08 | $59.66 | $55.68 | $3.98 | 216,240,015.0 | +4.43% |
| 2025-07 | $58.52 | $56.10 | $2.42 | 244,277,744.0 | -1.39% |
| 2025-06 | $57.05 | $54.63 | $2.42 | 285,130,322.0 | +2.57% |
| 2025-05 | $55.90 | $52.58 | $3.32 | 252,663,763.0 | +5.13% |
| 2025-04 | $53.03 | $45.14 | $7.89 | 373,133,716.0 | +4.01% |
| 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% |
0.11%
0.45%
자본화:
|
볼륨(24시간):