Stockscreener 앱 받기
132.78
0.05%
0.07
Vanguard Financials Etf 주식 (VFH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-19 | $133.2 | $132.2 | $1.04 | 475,618.0 | +0.05% |
| 2025-09-18 | $133.5 | $132.2 | $1.28 | 316,311.0 | +0.32% |
| 2025-09-17 | $133.0 | $131.1 | $1.89 | 1,165,181.0 | +1.00% |
| 2025-09-16 | $131.3 | $130.2 | $1.03 | 452,488.0 | -0.30% |
| 2025-09-15 | $132.4 | $131.2 | $1.25 | 450,366.0 | -0.21% |
| 2025-09-12 | $132.3 | $131.5 | $0.82 | 1,284,506.0 | -0.48% |
| 2025-09-11 | $132.4 | $130.4 | $2.04 | 645,583.0 | +1.54% |
| 2025-09-10 | $130.9 | $129.8 | $1.13 | 335,260.0 | -0.31% |
| 2025-09-09 | $131.2 | $130.0 | $1.25 | 274,082.0 | +0.37% |
| 2025-09-08 | $130.4 | $129.5 | $0.92 | 857,232.0 | +0.18% |
| 2025-09-05 | $132.8 | $129.4 | $3.35 | 499,029.0 | -1.65% |
| 2025-09-04 | $132.2 | $130.9 | $1.27 | 335,311.0 | +1.08% |
| 2025-09-03 | $131.0 | $129.8 | $1.18 | 381,785.0 | -0.17% |
| 2025-09-02 | $131.1 | $129.8 | $1.31 | 304,929.0 | -0.76% |
| 2025-08-29 | $132.3 | $131.6 | $0.75 | 645,789.0 | +0.19% |
| 2025-08-28 | $131.8 | $131.3 | $0.50 | 572,689.0 | +0.11% |
| 2025-08-27 | $132.0 | $131.1 | $0.95 | 334,409.0 | +0.14% |
| 2025-08-26 | $131.4 | $130.1 | $1.33 | 361,014.0 | +0.76% |
| 2025-08-25 | $131.2 | $130.4 | $0.81 | 344,679.0 | -0.58% |
| 2025-08-22 | $131.4 | $129.2 | $2.24 | 284,354.0 | +1.97% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $133.5 | $129.4 | $4.10 | 8,253,299.0 | +0.61% |
| 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% |
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% |
0.08%
0.91%
자본화:
|
볼륨(24시간):