Stockscreener 앱 받기
181.59
0.60%
1.09
Vanguard U.S. Multifactor ETF 주식 (VFMF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $182.3 | $180.8 | $1.57 | 30,302.0 | +0.60% |
| 2026-07-24 | $181.6 | $179.9 | $1.69 | 27,704.0 | +0.36% |
| 2026-07-23 | $180.4 | $179.0 | $1.38 | 31,862.0 | -0.73% |
| 2026-07-22 | $182.4 | $181.0 | $1.43 | 61,013.0 | -0.21% |
| 2026-07-21 | $181.6 | $180.1 | $1.55 | 38,365.0 | +1.23% |
| 2026-07-20 | $180.8 | $179.4 | $1.43 | 49,467.0 | -0.62% |
| 2026-07-17 | $181.7 | $179.7 | $1.99 | 64,398.0 | -0.42% |
| 2026-07-16 | $181.3 | $179.7 | $1.58 | 31,883.0 | +0.94% |
| 2026-07-15 | $180.0 | $178.8 | $1.21 | 44,930.0 | +0.07% |
| 2026-07-14 | $180.3 | $178.9 | $1.42 | 31,891.0 | -0.27% |
| 2026-07-13 | $180.4 | $179.3 | $1.10 | 68,804.0 | +0.17% |
| 2026-07-10 | $180.0 | $178.3 | $1.69 | 52,078.0 | +0.58% |
| 2026-07-09 | $179.2 | $177.6 | $1.59 | 670,674.0 | +0.88% |
| 2026-07-08 | $177.7 | $176.1 | $1.55 | 23,389.0 | -0.76% |
| 2026-07-07 | $178.9 | $177.8 | $1.08 | 29,845.0 | +0.12% |
| 2026-07-06 | $178.5 | $177.7 | $0.82 | 29,686.0 | +0.28% |
| 2026-07-02 | $179.0 | $176.4 | $2.60 | 30,122.0 | +0.05% |
| 2026-07-01 | $178.5 | $176.6 | $1.94 | 15,911.0 | +0.34% |
| 2026-06-30 | $177.7 | $176.9 | $0.8731 | 28,026.0 | -0.40% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $182.4 | $176.1 | $6.33 | 1,362,626.0 | +2.61% |
| 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% |
0.12%
0.30%
자본화:
|
볼륨(24시간):