Stockscreener 앱 받기
139.18
0.99%
1.37
시장 영업 전:
140.10
0.92
+0.66%
Vanguard Financials Etf 주식 (VFH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $139.9 | $138.5 | $1.33 | 351,172.0 | +0.99% |
| 2026-07-24 | $138.0 | $136.4 | $1.59 | 625,364.0 | +0.89% |
| 2026-07-23 | $136.6 | $135.7 | $0.935 | 275,013.0 | -0.42% |
| 2026-07-22 | $137.8 | $136.9 | $0.945 | 344,029.0 | -0.20% |
| 2026-07-21 | $137.9 | $136.6 | $1.35 | 342,477.0 | +0.07% |
| 2026-07-20 | $138.3 | $137.1 | $1.20 | 474,684.0 | -0.43% |
| 2026-07-17 | $139.5 | $137.6 | $1.87 | 749,986.0 | -0.90% |
| 2026-07-16 | $139.4 | $138.3 | $1.16 | 584,733.0 | +0.53% |
| 2026-07-15 | $139.1 | $137.8 | $1.40 | 794,493.0 | +0.61% |
| 2026-07-14 | $139.0 | $136.2 | $2.74 | 840,752.0 | +0.27% |
| 2026-07-13 | $137.5 | $136.2 | $1.33 | 972,394.0 | +0.58% |
| 2026-07-10 | $137.1 | $135.6 | $1.51 | 613,194.0 | +0.34% |
| 2026-07-09 | $136.3 | $134.6 | $1.75 | 511,708.0 | +1.11% |
| 2026-07-08 | $136.7 | $134.4 | $2.29 | 448,570.0 | -1.93% |
| 2026-07-07 | $138.5 | $137.1 | $1.39 | 375,115.0 | -0.24% |
| 2026-07-06 | $137.5 | $136.1 | $1.44 | 864,715.0 | +0.95% |
| 2026-07-02 | $136.2 | $134.9 | $1.29 | 596,299.0 | +1.36% |
| 2026-07-01 | $135.1 | $131.9 | $3.20 | 466,146.0 | +2.09% |
| 2026-06-30 | $132.1 | $131.1 | $1.03 | 1,512,334.0 | -0.11% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $139.9 | $131.9 | $7.96 | 10,582,016.0 | +5.76% |
| 2026-06 | $134.5 | $123.8 | $10.69 | 13,866,833.0 | +3.90% |
| 2026-05 | $129.2 | $124.6 | $4.69 | 9,524,780.0 | -1.20% |
| 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% |
0.12%
0.30%
자본화:
|
볼륨(24시간):