Stockscreener 앱 받기
147.86
2.25%
3.2563
시간 외 거래:
148.19
0.3252
+0.22%
Vanguard U.S. Quality Factor ETF 주식 (VFQY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $148.9 | $146.3 | $2.62 | 49,032.0 | +2.25% |
| 2025-11-20 | $147.9 | $144.4 | $3.44 | 7,384.0 | -1.19% |
| 2025-11-19 | $146.7 | $145.8 | $0.86 | 6,035.0 | -0.11% |
| 2025-11-18 | $147.1 | $145.8 | $1.30 | 3,972.0 | +0.16% |
| 2025-11-17 | $148.6 | $145.9 | $2.67 | 6,282.0 | -1.77% |
| 2025-11-14 | $149.8 | $148.5 | $1.26 | 8,373.0 | -0.54% |
| 2025-11-13 | $151.6 | $149.3 | $2.28 | 7,260.0 | -1.24% |
| 2025-11-12 | $152.0 | $151.4 | $0.54 | 4,527.0 | +0.39% |
| 2025-11-11 | $151.4 | $150.7 | $0.6822 | 25,241.0 | +0.53% |
| 2025-11-10 | $150.6 | $149.5 | $1.09 | 6,033.0 | +0.89% |
| 2025-11-07 | $148.9 | $147.5 | $1.43 | 5,017.0 | +0.40% |
| 2025-11-06 | $149.4 | $148.1 | $1.29 | 2,317.0 | -1.35% |
| 2025-11-05 | $150.9 | $148.6 | $2.38 | 6,026.0 | +1.03% |
| 2025-11-04 | $149.8 | $148.6 | $1.16 | 4,801.0 | -0.99% |
| 2025-11-03 | $150.4 | $149.3 | $1.06 | 19,667.0 | -0.16% |
| 2025-10-31 | $151.0 | $149.8 | $1.14 | 4,952.0 | +0.13% |
| 2025-10-30 | $152.0 | $150.3 | $1.62 | 9,387.0 | -0.20% |
| 2025-10-29 | $152.5 | $150.6 | $1.90 | 3,818.0 | -1.30% |
| 2025-10-28 | $153.1 | $152.6 | $0.5176 | 7,180.0 | -0.58% |
| 2025-10-27 | $154.1 | $153.2 | $0.8399 | 7,648.0 | +0.70% |
| 2025-10-24 | $153.3 | $152.4 | $0.85 | 7,193.0 | +0.27% |
Vanguard U.S. Quality Factor ETF 주식 (VFQY) 연도별 가격 이력
이 심층 분석에서는 Vanguard U.S. Quality Factor ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VFQY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vanguard U.S. Quality Factor ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vanguard U.S. Quality Factor ETF 주식 (VFQY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $152.0 | $144.4 | $7.56 | 210,999.0 | -1.77% |
| 2025-10 | $154.1 | $146.3 | $7.76 | 143,218.0 | -0.19% |
| 2025-09 | $153.2 | $148.4 | $4.82 | 185,813.0 | +0.31% |
| 2025-08 | $151.4 | $141.8 | $9.59 | 116,843.0 | +3.90% |
| 2025-07 | $148.6 | $142.0 | $6.59 | 138,680.0 | +0.69% |
| 2025-06 | $144.1 | $137.0 | $7.08 | 167,310.0 | +3.59% |
| 2025-05 | $141.7 | $131.2 | $10.48 | 136,129.0 | +5.48% |
| 2025-04 | $136.0 | $116.5 | $19.50 | 426,100.0 | -1.59% |
| 2025-03 | $143.4 | $131.0 | $12.37 | 280,106.0 | -6.30% |
| 2025-02 | $147.3 | $140.9 | $6.44 | 163,214.0 | -2.62% |
| 2025-01 | $148.4 | $138.5 | $9.94 | 403,047.0 | +3.97% |
Vanguard U.S. Quality Factor ETF 주식 (VFQY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $150.4 | $139.8 | $10.61 | 175,356.0 | -5.55% |
| 2024-11 | $149.9 | $139.8 | $10.09 | 259,696.0 | +6.95% |
| 2024-10 | $145.8 | $139.4 | $6.34 | 257,486.0 | -2.41% |
| 2024-09 | $143.9 | $133.8 | $10.04 | 208,454.0 | +0.72% |
| 2024-08 | $142.5 | $127.9 | $14.57 | 234,062.0 | +0.79% |
| 2024-07 | $141.9 | $133.1 | $8.82 | 244,471.0 | +4.96% |
| 2024-06 | $136.6 | $132.3 | $4.26 | 125,691.0 | +0.12% |
| 2024-05 | $135.9 | $129.0 | $6.93 | 222,702.0 | +3.47% |
| 2024-04 | $137.0 | $127.8 | $9.22 | 271,008.0 | -5.46% |
| 2024-03 | $137.4 | $132.5 | $4.97 | 278,990.0 | +2.86% |
| 2024-02 | $133.3 | $125.6 | $7.76 | 295,707.0 | +5.19% |
| 2024-01 | $128.9 | $123.0 | $5.94 | 246,347.0 | +0.07% |
Vanguard U.S. Quality Factor ETF 주식 (VFQY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $128.0 | $118.0 | $9.98 | 413,425.0 | +7.41% |
| 2023-11 | $118.0 | $107.9 | $10.15 | 273,523.0 | +8.74% |
| 2023-10 | $114.5 | $106.4 | $8.06 | 166,726.0 | -3.59% |
| 2023-09 | $118.2 | $110.7 | $7.43 | 222,157.0 | -4.08% |
| 2023-08 | $119.2 | $113.1 | $6.05 | 135,199.0 | -1.77% |
| 2023-07 | $119.4 | $111.3 | $8.16 | 148,492.0 | +4.50% |
| 2023-06 | $114.5 | $105.5 | $8.98 | 89,307.0 | +8.29% |
| 2023-05 | $108.2 | $103.5 | $4.62 | 121,569.0 | -1.98% |
| 2023-04 | $109.7 | $105.0 | $4.70 | 179,140.0 | -0.80% |
| 2023-03 | $112.4 | $102.4 | $10.00 | 412,257.0 | -1.61% |
| 2023-02 | $115.6 | $109.1 | $6.49 | 216,007.0 | -2.21% |
| 2023-01 | $112.6 | $103.9 | $8.70 | 223,475.0 | +7.38% |
1.38%
자본화:
|
볼륨(24시간):