Stockscreener 앱 받기
69.71
0.10%
-0.07
Vanguard Ftse Developed Markets Etf 주식 (VEA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-24 | $70.23 | $69.62 | $0.6099 | 8,583,117.0 | -0.10% |
| 2026-07-23 | $70.09 | $69.41 | $0.685 | 9,652,252.0 | -1.01% |
| 2026-07-22 | $70.75 | $70.45 | $0.295 | 6,015,103.0 | +0.03% |
| 2026-07-21 | $70.55 | $69.73 | $0.82 | 7,454,404.0 | +1.79% |
| 2026-07-20 | $69.90 | $69.19 | $0.715 | 11,085,255.0 | -0.67% |
| 2026-07-17 | $69.97 | $68.97 | $0.995 | 11,109,368.0 | -0.47% |
| 2026-07-16 | $70.42 | $69.84 | $0.576 | 8,238,043.0 | -1.12% |
| 2026-07-15 | $70.94 | $70.15 | $0.79 | 9,673,846.0 | +0.31% |
| 2026-07-14 | $71.04 | $70.56 | $0.485 | 13,276,847.0 | +1.20% |
| 2026-07-13 | $70.32 | $69.64 | $0.6758 | 9,112,152.0 | -1.73% |
| 2026-07-10 | $71.14 | $70.43 | $0.7099 | 12,510,147.0 | +0.37% |
| 2026-07-09 | $70.93 | $70.48 | $0.4451 | 12,645,604.0 | +0.55% |
| 2026-07-08 | $70.38 | $69.34 | $1.03 | 27,283,233.0 | -0.62% |
| 2026-07-07 | $71.38 | $70.53 | $0.85 | 8,606,808.0 | -1.54% |
| 2026-07-06 | $71.92 | $71.52 | $0.40 | 10,952,928.0 | +1.53% |
| 2026-07-02 | $71.57 | $70.17 | $1.40 | 17,597,143.0 | +0.64% |
| 2026-07-01 | $70.78 | $70.31 | $0.4749 | 9,177,059.0 | -1.25% |
| 2026-06-30 | $71.32 | $70.81 | $0.515 | 24,008,560.0 | +0.47% |
| 2026-06-29 | $70.93 | $69.95 | $0.975 | 11,250,240.0 | +0.51% |
| 2026-06-26 | $71.05 | $70.33 | $0.715 | 14,436,875.0 | -0.84% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $71.92 | $68.97 | $2.95 | 201,556,426.0 | -2.16% |
| 2026-06 | $73.23 | $68.60 | $4.63 | 254,520,186.0 | -0.72% |
| 2026-05 | $72.22 | $67.71 | $4.52 | 218,571,430.0 | +4.32% |
| 2026-04 | $70.17 | $63.45 | $6.72 | 263,315,765.0 | +7.37% |
| 2026-03 | $69.30 | $61.68 | $7.62 | 472,105,137.0 | -8.77% |
| 2026-02 | $70.55 | $65.80 | $4.75 | 363,940,493.0 | +6.10% |
| 2026-01 | $67.39 | $62.85 | $4.53 | 450,108,909.0 | +5.97% |
Vanguard Ftse Developed Markets Etf 주식 (VEA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $63.08 | $61.23 | $1.85 | 336,099,740.0 | +1.98% |
| 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% |
0.36%
0.42%
자본화:
|
볼륨(24시간):