Stockscreener 앱 받기
109.91
0.29%
0.32
시간 외 거래:
109.92
0.01
+0.01%
Vanguard Financials Etf 주식 (VFH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-30 | $110.0 | $108.8 | $1.17 | 215,984.0 | +0.29% |
| 2024-09-27 | $110.3 | $109.3 | $0.92 | 174,380.0 | -0.10% |
| 2024-09-26 | $110.0 | $109.2 | $0.7633 | 142,908.0 | +0.52% |
| 2024-09-25 | $110.1 | $108.9 | $1.22 | 186,188.0 | -0.67% |
| 2024-09-24 | $110.5 | $109.5 | $0.975 | 262,224.0 | -0.91% |
| 2024-09-23 | $111.3 | $110.7 | $0.655 | 308,375.0 | +0.14% |
| 2024-09-20 | $111.0 | $110.3 | $0.68 | 189,940.0 | -0.44% |
| 2024-09-19 | $111.4 | $110.3 | $1.14 | 243,686.0 | +1.31% |
| 2024-09-18 | $111.0 | $109.5 | $1.53 | 305,115.0 | -0.16% |
| 2024-09-17 | $110.5 | $109.6 | $0.90 | 142,018.0 | +0.56% |
| 2024-09-16 | $109.4 | $108.4 | $0.96 | 200,216.0 | +1.24% |
| 2024-09-13 | $108.3 | $107.7 | $0.64 | 134,894.0 | +0.62% |
| 2024-09-12 | $107.5 | $106.3 | $1.15 | 148,506.0 | +0.41% |
| 2024-09-11 | $107.1 | $104.7 | $2.35 | 179,595.0 | -0.35% |
| 2024-09-10 | $108.7 | $106.1 | $2.61 | 533,880.0 | -0.99% |
| 2024-09-09 | $109.0 | $107.8 | $1.26 | 162,867.0 | +1.32% |
| 2024-09-06 | $109.2 | $106.7 | $2.58 | 224,282.0 | -1.58% |
| 2024-09-05 | $110.2 | $108.2 | $2.09 | 339,581.0 | -0.88% |
| 2024-09-04 | $110.5 | $109.2 | $1.32 | 270,931.0 | -0.13% |
Vanguard Financials Etf 주식 (VFH) 연도별 가격 이력
이 심층 분석에서는 Vanguard Financials Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VFH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vanguard Financials Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vanguard Financials Etf 주식 (VFH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $111.4 | $104.7 | $6.69 | 5,232,263.0 | -0.85% |
| 2024-08 | $110.9 | $98.47 | $12.44 | 7,135,818.0 | +3.70% |
| 2024-07 | $107.9 | $99.65 | $8.28 | 6,351,034.0 | +7.02% |
| 2024-06 | $101.7 | $97.83 | $3.82 | 4,446,983.0 | -1.12% |
| 2024-05 | $103.0 | $97.53 | $5.52 | 6,238,340.0 | +3.43% |
| 2024-04 | $102.5 | $95.67 | $6.83 | 7,058,151.0 | -4.62% |
| 2024-03 | $102.6 | $97.44 | $5.16 | 6,871,847.0 | +4.55% |
| 2024-02 | $98.40 | $92.53 | $5.87 | 10,525,044.0 | +4.20% |
| 2024-01 | $95.81 | $90.02 | $5.79 | 20,241,375.0 | +1.86% |
Vanguard Financials Etf 주식 (VFH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $92.84 | $86.71 | $6.13 | 8,812,403.0 | +6.16% |
| 2023-11 | $86.99 | $77.92 | $9.07 | 17,069,155.0 | +11.44% |
| 2023-10 | $82.20 | $75.71 | $6.49 | 23,555,386.0 | -2.90% |
| 2023-09 | $84.95 | $80.13 | $4.82 | 7,384,553.0 | -3.81% |
| 2023-08 | $86.21 | $81.26 | $4.95 | 7,571,827.0 | -3.05% |
| 2023-07 | $86.97 | $79.96 | $7.01 | 18,647,008.0 | +6.02% |
| 2023-06 | $81.90 | $76.38 | $5.52 | 9,572,500.0 | +6.28% |
| 2023-05 | $80.29 | $73.87 | $6.42 | 9,459,251.0 | -3.95% |
| 2023-04 | $81.13 | $76.17 | $4.96 | 11,886,186.0 | +2.17% |
| 2023-03 | $88.40 | $73.25 | $15.15 | 17,913,148.0 | -10.84% |
| 2023-02 | $90.87 | $86.26 | $4.61 | 5,565,217.0 | -2.07% |
| 2023-01 | $89.22 | $82.37 | $6.85 | 8,471,062.0 | +7.83% |
Vanguard Financials Etf 주식 (VFH) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $88.83 | $80.37 | $8.45 | 10,451,242.0 | -6.63% |
| 2022-11 | $88.60 | $81.18 | $7.42 | 11,483,784.0 | +6.13% |
| 2022-10 | $84.00 | $72.96 | $11.04 | 17,314,095.0 | +12.14% |
| 2022-09 | $85.61 | $74.22 | $11.39 | 13,566,683.0 | -8.47% |
| 2022-08 | $88.61 | $81.24 | $7.37 | 7,403,926.0 | -1.94% |
| 2022-07 | $83.20 | $74.55 | $8.65 | 12,083,346.0 | +7.45% |
| 2022-06 | $87.12 | $74.85 | $12.27 | 18,307,719.0 | -11.15% |
| 2022-05 | $88.13 | $79.00 | $9.13 | 23,312,573.0 | +3.51% |
| 2022-04 | $94.33 | $83.80 | $10.53 | 25,688,763.0 | -10.13% |
| 2022-03 | $97.34 | $86.76 | $10.58 | 21,940,302.0 | -1.44% |
| 2022-02 | $101.4 | $90.10 | $11.27 | 25,840,522.0 | -1.32% |
| 2022-01 | $102.5 | $90.43 | $12.09 | 24,569,242.0 | -0.57% |
0.36%
0.35%
자본화:
|
볼륨(24시간):