Stockscreener 앱 받기
139.30
2.59%
-3.7058
시간 외 거래:
140.00
0.6958
+0.50%
Vanguard U.S. Multifactor ETF 주식 (VFMF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $143.4 | $139.3 | $4.06 | 17,007.0 | -2.59% |
| 2025-10-09 | $144.4 | $142.6 | $1.81 | 19,612.0 | -0.73% |
| 2025-10-08 | $144.2 | $143.3 | $0.8799 | 9,249.0 | +0.42% |
| 2025-10-07 | $144.9 | $143.2 | $1.65 | 9,425.0 | -0.70% |
| 2025-10-06 | $145.5 | $144.3 | $1.18 | 7,719.0 | +0.10% |
| 2025-10-03 | $145.3 | $144.3 | $0.95 | 7,276.0 | +0.12% |
| 2025-10-02 | $144.6 | $143.2 | $1.38 | 17,009.0 | -0.05% |
| 2025-10-01 | $144.4 | $143.6 | $0.835 | 9,235.0 | -0.04% |
| 2025-09-30 | $144.5 | $143.2 | $1.29 | 3,226.0 | -0.00% |
| 2025-09-29 | $144.6 | $143.9 | $0.71 | 11,866.0 | -0.21% |
| 2025-09-26 | $144.6 | $143.4 | $1.17 | 4,046.0 | +0.96% |
| 2025-09-25 | $143.8 | $143.0 | $0.7925 | 6,321.0 | -0.63% |
| 2025-09-24 | $145.3 | $144.0 | $1.27 | 30,786.0 | -0.96% |
| 2025-09-23 | $146.5 | $145.2 | $1.27 | 5,982.0 | +0.10% |
| 2025-09-22 | $145.5 | $144.8 | $0.72 | 41,532.0 | +0.19% |
| 2025-09-19 | $145.4 | $144.9 | $0.505 | 12,442.0 | -0.58% |
| 2025-09-18 | $146.1 | $144.9 | $1.13 | 130,080.0 | +1.38% |
| 2025-09-17 | $145.4 | $143.9 | $1.51 | 3,164.0 | +0.26% |
| 2025-09-16 | $144.0 | $142.9 | $1.07 | 12,690.0 | -0.32% |
| 2025-09-15 | $144.7 | $144.0 | $0.64 | 4,112.0 | -0.11% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $145.5 | $139.3 | $6.21 | 113,539.0 | -3.44% |
| 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% |
Vanguard U.S. Multifactor ETF 주식 (VFMF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $116.8 | $106.6 | $10.19 | 176,747.0 | +8.05% |
| 2023-11 | $106.8 | $98.72 | $8.04 | 244,075.0 | +7.61% |
| 2023-10 | $104.7 | $97.31 | $7.36 | 165,898.0 | -4.34% |
| 2023-09 | $108.3 | $101.5 | $6.82 | 85,542.0 | -3.52% |
| 2023-08 | $109.1 | $104.0 | $5.05 | 71,410.0 | -1.71% |
| 2023-07 | $109.8 | $101.2 | $8.66 | 97,519.0 | +4.78% |
| 2023-06 | $103.9 | $94.99 | $8.92 | 98,965.0 | +9.06% |
| 2023-05 | $98.80 | $94.14 | $4.66 | 161,239.0 | -2.87% |
| 2023-04 | $100.2 | $95.83 | $4.40 | 122,425.0 | -1.02% |
| 2023-03 | $105.7 | $93.53 | $12.12 | 176,719.0 | -3.75% |
| 2023-02 | $107.0 | $101.9 | $5.09 | 155,565.0 | -1.53% |
| 2023-01 | $104.6 | $97.35 | $7.21 | 179,695.0 | +5.79% |
1.71%
자본화:
|
볼륨(24시간):