Stockscreener 앱 받기
113.85
5.57%
-6.71
시간 외 거래:
114.50
0.65
+0.57%
Vanguard Financials Etf 주식 (VFH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $116.5 | $113.8 | $2.77 | 1,095,234.0 | -5.57% |
| 2025-04-02 | $120.9 | $118.2 | $2.69 | 267,643.0 | +1.00% |
| 2025-04-01 | $119.9 | $118.0 | $1.91 | 386,831.0 | -0.08% |
| 2025-03-31 | $120.0 | $116.5 | $3.46 | 325,881.0 | +1.22% |
| 2025-03-28 | $120.7 | $117.7 | $3.05 | 318,748.0 | -2.06% |
| 2025-03-27 | $121.2 | $119.7 | $1.54 | 359,229.0 | -0.33% |
| 2025-03-26 | $122.6 | $120.4 | $2.13 | 405,191.0 | -0.44% |
| 2025-03-25 | $121.7 | $120.7 | $0.97 | 369,634.0 | +0.09% |
| 2025-03-24 | $121.7 | $120.1 | $1.53 | 347,972.0 | +1.94% |
| 2025-03-21 | $119.5 | $118.0 | $1.50 | 332,941.0 | -0.30% |
| 2025-03-20 | $120.3 | $118.5 | $1.75 | 313,204.0 | +0.07% |
| 2025-03-19 | $120.0 | $117.6 | $2.41 | 431,819.0 | +1.14% |
| 2025-03-18 | $118.5 | $117.5 | $1.06 | 349,856.0 | -0.25% |
| 2025-03-17 | $118.7 | $116.3 | $2.39 | 588,081.0 | +1.23% |
| 2025-03-14 | $117.0 | $114.6 | $2.37 | 486,009.0 | +2.40% |
| 2025-03-13 | $115.7 | $113.7 | $2.05 | 1,046,950.0 | -0.71% |
| 2025-03-12 | $116.1 | $113.8 | $2.31 | 837,637.0 | +0.30% |
| 2025-03-11 | $115.8 | $113.8 | $1.95 | 1,470,155.0 | -0.71% |
| 2025-03-10 | $117.1 | $114.2 | $2.92 | 856,152.0 | -2.80% |
| 2025-03-07 | $119.1 | $116.4 | $2.75 | 655,285.0 | -0.40% |
| 2025-03-06 | $120.6 | $118.5 | $2.15 | 714,756.0 | -1.70% |
| 2025-03-05 | $121.9 | $119.6 | $2.25 | 582,110.0 | +0.61% |
| 2025-03-04 | $121.8 | $120.2 | $1.66 | 77,992.0 | -3.52% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $120.9 | $113.8 | $7.15 | 2,844,942.0 | -4.70% |
| 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% |
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% |
3.72%
자본화:
|
볼륨(24시간):