Stockscreener 앱 받기
49.24
0.15%
0.085
Vanguard Ftse Developed Markets Etf 주식 (VEA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $49.27 | $48.98 | $0.295 | 1,972,109.0 | +0.18% |
| 2024-11-20 | $49.16 | $48.84 | $0.325 | 9,006,804.0 | -0.28% |
| 2024-11-19 | $49.39 | $48.91 | $0.4751 | 10,513,451.0 | -0.12% |
| 2024-11-18 | $49.45 | $49.01 | $0.44 | 12,139,917.0 | +0.67% |
| 2024-11-15 | $49.16 | $48.91 | $0.25 | 10,960,836.0 | -0.28% |
| 2024-11-14 | $49.51 | $49.12 | $0.39 | 11,513,112.0 | +0.08% |
| 2024-11-13 | $49.26 | $48.84 | $0.42 | 11,289,016.0 | -0.57% |
| 2024-11-12 | $49.82 | $49.15 | $0.67 | 20,235,945.0 | -1.63% |
| 2024-11-11 | $50.40 | $50.17 | $0.2253 | 7,429,912.0 | -0.04% |
| 2024-11-08 | $50.40 | $50.00 | $0.398 | 9,197,611.0 | -1.32% |
| 2024-11-07 | $50.98 | $50.63 | $0.345 | 12,693,388.0 | +1.52% |
| 2024-11-06 | $50.18 | $49.69 | $0.49 | 8,960,487.0 | -1.28% |
| 2024-11-05 | $50.83 | $50.39 | $0.435 | 9,289,830.0 | +1.05% |
| 2024-11-04 | $50.65 | $50.24 | $0.4145 | 11,761,532.0 | +0.14% |
| 2024-11-01 | $50.50 | $50.15 | $0.3499 | 8,693,437.0 | +0.22% |
| 2024-10-31 | $50.26 | $49.70 | $0.5599 | 11,684,487.0 | -0.71% |
| 2024-10-30 | $50.71 | $50.34 | $0.3608 | 6,874,511.0 | -0.49% |
| 2024-10-29 | $50.88 | $50.63 | $0.245 | 10,634,267.0 | -0.33% |
| 2024-10-28 | $50.96 | $50.67 | $0.2899 | 6,095,013.0 | +0.73% |
| 2024-10-25 | $50.86 | $50.40 | $0.4649 | 6,462,918.0 | -0.32% |
| 2024-10-24 | $50.81 | $50.43 | $0.38 | 10,057,776.0 | +0.36% |
| 2024-10-23 | $50.66 | $50.25 | $0.4099 | 5,947,761.0 | -0.96% |
| 2024-10-22 | $51.03 | $50.85 | $0.1799 | 7,380,560.0 | -0.51% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $50.98 | $48.84 | $2.14 | 155,657,387.0 | -1.70% |
| 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% |
0.03%
0.21%
자본화:
|
볼륨(24시간):