Stockscreener 앱 받기
50.27
0.60%
+0.295
Vanguard FTSE Developed Markets ETF 주식 (VEA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-09 | $50.28 | $49.95 | $0.33 | 5,287,406.0 | +0.59% |
| 2024-05-08 | $49.98 | $49.72 | $0.26 | 6,544,445.0 | -0.10% |
| 2024-05-07 | $50.14 | $49.93 | $0.2058 | 7,865,113.0 | +0.14% |
| 2024-05-06 | $49.97 | $49.78 | $0.1858 | 8,647,829.0 | +0.79% |
| 2024-05-03 | $49.74 | $49.27 | $0.47 | 11,865,320.0 | +0.92% |
| 2024-05-02 | $49.20 | $48.66 | $0.54 | 18,092,180.0 | +1.47% |
| 2024-05-01 | $48.99 | $48.26 | $0.726 | 12,312,481.0 | -0.12% |
| 2024-04-30 | $49.05 | $48.44 | $0.615 | 10,064,973.0 | -1.40% |
| 2024-04-29 | $49.25 | $48.99 | $0.2563 | 8,216,579.0 | +0.55% |
| 2024-04-26 | $48.95 | $48.70 | $0.25 | 9,164,476.0 | +0.74% |
| 2024-04-25 | $48.60 | $47.94 | $0.6625 | 8,408,846.0 | -0.43% |
| 2024-04-24 | $48.91 | $48.54 | $0.37 | 7,242,372.0 | -0.29% |
| 2024-04-23 | $48.92 | $48.45 | $0.465 | 7,990,378.0 | +1.01% |
| 2024-04-22 | $48.55 | $48.04 | $0.51 | 9,315,480.0 | +1.09% |
| 2024-04-19 | $48.05 | $47.72 | $0.33 | 13,876,537.0 | +0.06% |
| 2024-04-18 | $48.16 | $47.73 | $0.4291 | 13,893,902.0 | -0.10% |
| 2024-04-17 | $48.14 | $47.65 | $0.4899 | 12,104,054.0 | +0.06% |
| 2024-04-16 | $48.08 | $47.69 | $0.395 | 16,463,466.0 | -1.05% |
| 2024-04-15 | $49.12 | $48.27 | $0.8525 | 20,017,444.0 | -0.35% |
| 2024-04-12 | $49.09 | $48.46 | $0.6299 | 14,166,342.0 | -1.74% |
| 2024-04-11 | $49.48 | $48.87 | $0.605 | 12,978,679.0 | +0.37% |
| 2024-04-10 | $49.43 | $49.02 | $0.415 | 14,322,839.0 | -1.50% |
| 2024-04-09 | $50.22 | $49.71 | $0.51 | 9,096,391.0 | +0.04% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $50.28 | $48.26 | $2.02 | 70,614,774.0 | +3.72% |
| 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% |
0.62%
자본화:
|
볼륨(24시간):