Stockscreener 앱 받기
127.59
0.48%
0.61
시간 외 거래:
127.57
-0.02
-0.02%
Vanguard Financials Etf 주식 (VFH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $128.6 | $127.5 | $1.13 | 928,187.0 | +0.48% |
| 2026-05-05 | $127.4 | $126.4 | $0.975 | 409,691.0 | +0.17% |
| 2026-05-04 | $128.3 | $126.5 | $1.72 | 474,897.0 | -0.70% |
| 2026-05-01 | $129.2 | $127.6 | $1.62 | 498,357.0 | -0.42% |
| 2026-04-30 | $128.4 | $125.8 | $2.58 | 627,085.0 | +0.52% |
| 2026-04-29 | $128.5 | $127.1 | $1.47 | 463,228.0 | -0.15% |
| 2026-04-28 | $129.0 | $127.5 | $1.48 | 365,948.0 | +0.16% |
| 2026-04-27 | $127.8 | $126.3 | $1.50 | 261,170.0 | +0.71% |
| 2026-04-24 | $127.3 | $126.5 | $0.82 | 293,839.0 | -0.64% |
| 2026-04-23 | $128.3 | $126.3 | $2.07 | 505,962.0 | -0.77% |
| 2026-04-22 | $129.5 | $128.2 | $1.34 | 276,808.0 | -0.19% |
| 2026-04-21 | $130.9 | $128.4 | $2.42 | 974,006.0 | -0.65% |
| 2026-04-20 | $129.8 | $128.3 | $1.56 | 302,019.0 | +0.37% |
| 2026-04-17 | $130.4 | $128.6 | $1.79 | 769,990.0 | +0.97% |
| 2026-04-16 | $128.7 | $127.5 | $1.16 | 445,129.0 | -0.27% |
| 2026-04-15 | $128.6 | $127.3 | $1.26 | 340,611.0 | +0.77% |
| 2026-04-14 | $127.5 | $126.3 | $1.11 | 2,095,498.0 | +0.37% |
| 2026-04-13 | $126.8 | $123.7 | $3.03 | 306,770.0 | +1.70% |
| 2026-04-10 | $125.7 | $124.2 | $1.50 | 730,318.0 | -1.05% |
| 2026-04-09 | $126.4 | $124.5 | $1.87 | 1,455,008.0 | +0.28% |
| 2026-04-08 | $126.2 | $125.0 | $1.22 | 943,660.0 | +2.73% |
| 2026-04-07 | $122.5 | $121.3 | $1.22 | 514,131.0 | +0.00% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $129.2 | $126.4 | $2.81 | 3,239,319.0 | -0.48% |
| 2026-04 | $130.9 | $118.8 | $12.03 | 14,278,285.0 | +6.12% |
| 2026-03 | $126.6 | $116.7 | $9.94 | 21,130,092.0 | -3.78% |
| 2026-02 | $133.4 | $123.0 | $10.37 | 12,042,094.0 | -4.07% |
| 2026-01 | $137.9 | $129.6 | $8.34 | 13,828,191.0 | -1.95% |
Vanguard Financials Etf 주식 (VFH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $136.4 | $128.7 | $7.71 | 12,488,614.0 | +3.46% |
| 2025-11 | $131.4 | $124.3 | $7.09 | 11,021,653.0 | +1.94% |
| 2025-10 | $131.9 | $125.2 | $6.66 | 12,600,361.0 | -2.83% |
| 2025-09 | $133.8 | $129.4 | $4.45 | 13,025,662.0 | -0.55% |
| 2025-08 | $132.3 | $124.2 | $8.16 | 11,680,767.0 | +3.28% |
| 2025-07 | $130.4 | $125.2 | $5.24 | 10,745,983.0 | +0.38% |
| 2025-06 | $127.5 | $120.7 | $6.79 | 9,038,676.0 | +3.60% |
| 2025-05 | $125.0 | $116.1 | $8.94 | 8,788,829.0 | +5.29% |
| 2025-04 | $120.9 | $100.9 | $20.03 | 15,024,438.0 | -2.31% |
| 2025-03 | $127.2 | $113.7 | $13.56 | 11,701,781.0 | -5.27% |
| 2025-02 | $127.7 | $121.8 | $5.92 | 8,656,914.0 | +0.18% |
| 2025-01 | $127.3 | $114.7 | $12.59 | 10,971,860.0 | +6.61% |
Vanguard Financials Etf 주식 (VFH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $126.5 | $115.9 | $10.60 | 9,071,276.0 | -6.46% |
| 2024-11 | $126.8 | $112.1 | $14.78 | 11,077,779.0 | +11.45% |
| 2024-10 | $116.4 | $108.2 | $8.23 | 4,471,350.0 | +3.02% |
| 2024-09 | $111.4 | $104.7 | $6.69 | 5,016,279.0 | -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% |
0.69%
자본화:
|
볼륨(24시간):