Stockscreener 앱 받기
188.12
0.20%
-0.37
Vanguard U.S. Multifactor ETF 주식 (VFMF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-27 | $188.9 | $187.5 | $1.47 | 99,825.0 | -0.20% |
| 2026-10-26 | $189.2 | $188.1 | $1.18 | 70,218.0 | +0.53% |
| 2026-10-23 | $188.0 | $186.4 | $1.59 | 43,666.0 | -0.68% |
| 2026-10-22 | $189.2 | $186.2 | $3.02 | 54,234.0 | +1.08% |
| 2026-10-21 | $187.0 | $186.1 | $0.90 | 81,937.0 | +0.13% |
| 2026-10-20 | $186.5 | $184.3 | $2.18 | 66,479.0 | +1.41% |
| 2026-10-19 | $184.7 | $183.8 | $0.94 | 57,365.0 | -0.20% |
| 2026-10-16 | $186.3 | $183.8 | $2.54 | 56,719.0 | -0.43% |
| 2026-10-15 | $185.1 | $183.4 | $1.73 | 74,599.0 | +1.24% |
| 2026-10-14 | $183.2 | $181.7 | $1.51 | 79,648.0 | -0.52% |
| 2026-10-13 | $184.4 | $182.9 | $1.43 | 47,136.0 | +0.26% |
| 2026-10-12 | $183.6 | $183.1 | $0.495 | 52,810.0 | +0.20% |
| 2026-10-09 | $183.3 | $182.6 | $0.76 | 98,927.0 | +0.16% |
| 2026-10-08 | $183.0 | $180.7 | $2.28 | 104,160.0 | +0.95% |
| 2026-10-07 | $182.6 | $180.4 | $2.18 | 84,910.0 | -0.39% |
| 2026-10-06 | $182.4 | $181.4 | $0.9899 | 73,964.0 | -0.12% |
| 2026-10-05 | $182.4 | $180.2 | $2.22 | 71,076.0 | +0.57% |
| 2026-10-02 | $181.6 | $180.1 | $1.43 | 75,740.0 | +0.18% |
| 2026-10-01 | $180.6 | $178.2 | $2.37 | 85,872.0 | +1.10% |
| 2026-09-30 | $180.2 | $178.5 | $1.69 | 52,244.0 | -0.40% |
| 2026-09-29 | $179.8 | $178.6 | $1.28 | 52,021.0 | -0.46% |
Vanguard U.S. Multifactor ETF 주식 (VFMF) 연도별 가격 이력
이 심층 분석에서는 Vanguard U.S. Multifactor ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VFMF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vanguard U.S. Multifactor ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vanguard U.S. Multifactor ETF 주식 (VFMF) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $189.2 | $178.2 | $11.03 | 1,379,285.0 | +5.38% |
| 2026-09 | $188.1 | $178.5 | $9.57 | 1,215,921.0 | -3.77% |
| 2026-08 | $188.1 | $182.6 | $5.48 | 994,044.0 | +1.92% |
| 2026-07 | $183.3 | $176.1 | $7.17 | 1,553,389.0 | +2.85% |
| 2026-06 | $178.2 | $171.0 | $7.20 | 540,976.0 | +3.10% |
| 2026-05 | $172.6 | $166.5 | $6.08 | 390,381.0 | +1.90% |
| 2026-04 | $175.5 | $154.1 | $21.41 | 371,652.0 | +8.63% |
| 2026-03 | $163.4 | $151.4 | $11.98 | 351,381.0 | -4.44% |
| 2026-02 | $164.9 | $157.0 | $7.96 | 492,916.0 | +2.92% |
| 2026-01 | $159.1 | $150.4 | $8.68 | 572,473.0 | +4.61% |
Vanguard U.S. Multifactor ETF 주식 (VFMF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $154.1 | $147.6 | $6.57 | 262,208.0 | +2.32% |
| 2025-11 | $149.2 | $140.2 | $9.01 | 199,540.0 | +3.73% |
| 2025-10 | $146.4 | $139.3 | $7.13 | 402,043.0 | -0.64% |
| 2025-09 | $146.5 | $140.8 | $5.66 | 315,497.0 | +1.67% |
| 2025-08 | $142.8 | $131.7 | $11.06 | 114,936.0 | +5.72% |
| 2025-07 | $137.4 | $133.3 | $4.14 | 132,118.0 | -0.21% |
| 2025-06 | $134.7 | $129.4 | $5.29 | 189,284.0 | +3.17% |
| 2025-05 | $132.4 | $123.6 | $8.81 | 158,639.0 | +5.49% |
| 2025-04 | $128.4 | $109.5 | $18.95 | 528,769.0 | -2.16% |
| 2025-03 | $134.3 | $122.3 | $12.02 | 252,987.0 | -5.39% |
| 2025-02 | $137.9 | $131.7 | $6.21 | 327,135.0 | -2.08% |
| 2025-01 | $138.3 | $128.3 | $10.08 | 300,790.0 | +4.41% |
Vanguard U.S. Multifactor ETF 주식 (VFMF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $141.2 | $129.4 | $11.80 | 229,736.0 | -7.34% |
| 2024-11 | $142.2 | $129.7 | $12.46 | 217,774.0 | +8.56% |
| 2024-10 | $134.7 | $128.5 | $6.16 | 188,042.0 | -0.51% |
| 2024-09 | $131.3 | $121.4 | $9.88 | 193,157.0 | -0.07% |
| 2024-08 | $131.6 | $117.6 | $14.01 | 189,882.0 | -0.59% |
| 2024-07 | $132.8 | $121.2 | $11.62 | 169,574.0 | +7.24% |
| 2024-06 | $125.5 | $120.1 | $5.35 | 159,839.0 | -1.96% |
| 2024-05 | $126.5 | $119.6 | $6.86 | 364,454.0 | +3.98% |
| 2024-04 | $127.1 | $117.6 | $9.46 | 194,872.0 | -5.37% |
| 2024-03 | $127.0 | $120.8 | $6.23 | 176,588.0 | +4.89% |
| 2024-02 | $121.0 | $115.0 | $5.99 | 219,403.0 | +4.65% |
| 2024-01 | $118.1 | $111.8 | $6.36 | 278,359.0 | +0.66% |
0.59%
0.18%
자본화:
|
볼륨(24시간):