Stockscreener 앱 받기
148.89
1.02%
1.50
Vanguard U.S. Multifactor ETF 주식 (VFMF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $148.8 | $147.5 | $1.31 | 5,319.0 | +0.83% |
| 2025-11-25 | $147.5 | $145.1 | $2.40 | 7,898.0 | +1.74% |
| 2025-11-24 | $145.0 | $143.5 | $1.50 | 6,436.0 | +0.97% |
| 2025-11-21 | $144.3 | $141.2 | $3.16 | 4,655.0 | +2.34% |
| 2025-11-20 | $144.3 | $140.2 | $4.11 | 8,402.0 | -1.50% |
| 2025-11-19 | $143.1 | $141.9 | $1.21 | 4,241.0 | -0.11% |
| 2025-11-18 | $143.2 | $141.7 | $1.44 | 5,391.0 | +0.32% |
| 2025-11-17 | $144.8 | $141.9 | $2.90 | 11,105.0 | -1.72% |
| 2025-11-14 | $145.1 | $143.9 | $1.22 | 7,345.0 | -0.44% |
| 2025-11-13 | $147.1 | $144.8 | $2.31 | 9,632.0 | -1.31% |
| 2025-11-12 | $147.5 | $146.6 | $0.8201 | 32,961.0 | +0.63% |
| 2025-11-11 | $146.3 | $145.4 | $0.98 | 16,788.0 | +0.59% |
| 2025-11-10 | $145.5 | $144.3 | $1.21 | 6,465.0 | +0.97% |
| 2025-11-07 | $143.9 | $142.4 | $1.47 | 9,042.0 | +0.61% |
| 2025-11-06 | $144.3 | $142.8 | $1.60 | 11,798.0 | -0.82% |
| 2025-11-05 | $144.7 | $143.0 | $1.73 | 8,856.0 | +1.10% |
| 2025-11-04 | $143.2 | $142.4 | $0.82 | 8,527.0 | -0.80% |
| 2025-11-03 | $144.0 | $142.6 | $1.44 | 20,113.0 | +0.30% |
| 2025-10-31 | $143.8 | $142.7 | $1.09 | 131,107.0 | +0.01% |
| 2025-10-30 | $144.9 | $143.3 | $1.61 | 78,490.0 | -0.36% |
| 2025-10-29 | $145.5 | $143.3 | $2.17 | 4,113.0 | -1.06% |
| 2025-10-28 | $145.8 | $145.2 | $0.65 | 11,174.0 | -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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $148.8 | $140.2 | $8.64 | 184,974.0 | +3.67% |
| 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% |
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% |
0.86%
자본화:
|
볼륨(24시간):