Stockscreener 앱 받기
159.08
0.23%
-0.37
Vanguard U.S. Value Factor ETF 주식 (VFVA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-27 | $159.9 | $158.9 | $0.96 | 18,270.0 | -0.23% |
| 2026-10-26 | $160.2 | $159.1 | $1.03 | 15,175.0 | -0.13% |
| 2026-10-23 | $160.5 | $158.5 | $1.96 | 13,001.0 | -0.92% |
| 2026-10-22 | $161.1 | $157.3 | $3.85 | 6,769.0 | +1.97% |
| 2026-10-21 | $158.6 | $157.5 | $1.09 | 5,493.0 | -0.42% |
| 2026-10-20 | $158.7 | $156.9 | $1.74 | 24,254.0 | +1.61% |
| 2026-10-19 | $157.0 | $156.2 | $0.83 | 17,885.0 | -0.53% |
| 2026-10-16 | $158.3 | $156.6 | $1.70 | 7,504.0 | -0.25% |
| 2026-10-15 | $157.4 | $155.0 | $2.37 | 32,077.0 | +1.94% |
| 2026-10-14 | $154.4 | $153.4 | $0.9477 | 21,457.0 | -0.44% |
| 2026-10-13 | $155.5 | $154.6 | $0.905 | 8,733.0 | +0.42% |
| 2026-10-12 | $154.7 | $154.0 | $0.73 | 9,453.0 | +0.42% |
| 2026-10-09 | $154.2 | $153.7 | $0.4425 | 12,346.0 | -0.36% |
| 2026-10-08 | $154.3 | $152.1 | $2.26 | 6,460.0 | +1.38% |
| 2026-10-07 | $153.0 | $151.6 | $1.44 | 12,466.0 | -0.64% |
| 2026-10-06 | $153.8 | $153.1 | $0.695 | 9,752.0 | +0.18% |
| 2026-10-05 | $153.2 | $151.6 | $1.59 | 14,537.0 | +0.50% |
| 2026-10-02 | $154.0 | $151.7 | $2.34 | 19,535.0 | +0.24% |
| 2026-10-01 | $152.1 | $150.1 | $1.94 | 12,217.0 | +0.75% |
| 2026-09-30 | $152.2 | $150.7 | $1.52 | 13,180.0 | -0.75% |
| 2026-09-29 | $152.4 | $151.1 | $1.31 | 13,414.0 | -0.46% |
Vanguard U.S. Value Factor ETF 주식 (VFVA) 연도별 가격 이력
이 심층 분석에서는 Vanguard U.S. Value Factor ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VFVA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vanguard U.S. Value Factor ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vanguard U.S. Value Factor ETF 주식 (VFVA) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $161.1 | $150.1 | $11.02 | 267,384.0 | +5.57% |
| 2026-09 | $164.0 | $150.7 | $13.33 | 305,955.0 | -6.73% |
| 2026-08 | $163.3 | $158.0 | $5.36 | 465,974.0 | +2.88% |
| 2026-07 | $160.2 | $148.4 | $11.77 | 341,031.0 | +5.80% |
| 2026-06 | $150.1 | $144.6 | $5.48 | 207,607.0 | +1.56% |
| 2026-05 | $146.7 | $140.3 | $6.45 | 154,518.0 | +1.27% |
| 2026-04 | $145.4 | $133.5 | $11.89 | 164,150.0 | +7.21% |
| 2026-03 | $141.7 | $131.8 | $9.91 | 412,430.0 | -4.71% |
| 2026-02 | $144.8 | $137.9 | $6.90 | 271,701.0 | +1.97% |
| 2026-01 | $140.3 | $132.2 | $8.16 | 288,785.0 | +4.33% |
Vanguard U.S. Value Factor ETF 주식 (VFVA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $136.4 | $129.9 | $6.53 | 291,960.0 | +2.36% |
| 2025-11 | $131.0 | $122.5 | $8.41 | 135,835.0 | +3.92% |
| 2025-10 | $130.1 | $122.9 | $7.19 | 266,392.0 | -1.37% |
| 2025-09 | $130.3 | $126.2 | $4.12 | 402,438.0 | -0.56% |
| 2025-08 | $128.8 | $115.6 | $13.18 | 704,077.0 | +8.49% |
| 2025-07 | $124.4 | $118.1 | $6.36 | 201,383.0 | -0.07% |
| 2025-06 | $119.0 | $112.2 | $6.79 | 373,373.0 | +4.13% |
| 2025-05 | $117.4 | $107.1 | $10.34 | 695,291.0 | +5.69% |
| 2025-04 | $115.5 | $96.08 | $19.39 | 1,913,389.0 | -5.71% |
| 2025-03 | $120.1 | $111.4 | $8.70 | 400,185.0 | -4.47% |
| 2025-02 | $123.0 | $118.1 | $4.81 | 331,969.0 | -2.63% |
| 2025-01 | $124.8 | $116.9 | $7.97 | 489,642.0 | +3.54% |
Vanguard U.S. Value Factor ETF 주식 (VFVA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $129.2 | $116.7 | $12.51 | 300,398.0 | -8.69% |
| 2024-11 | $130.8 | $119.0 | $11.80 | 252,702.0 | +7.94% |
| 2024-10 | $123.4 | $118.6 | $4.78 | 219,365.0 | -0.89% |
| 2024-09 | $121.8 | $112.0 | $9.82 | 330,268.0 | -0.28% |
| 2024-08 | $123.0 | $109.9 | $13.09 | 537,281.0 | -1.45% |
| 2024-07 | $124.4 | $111.0 | $13.36 | 837,375.0 | +8.48% |
| 2024-06 | $117.0 | $110.5 | $6.45 | 290,059.0 | -2.84% |
| 2024-05 | $118.4 | $111.9 | $6.50 | 206,903.0 | +3.65% |
| 2024-04 | $119.5 | $110.6 | $8.89 | 349,692.0 | -5.92% |
| 2024-03 | $119.5 | $111.8 | $7.64 | 279,683.0 | +6.01% |
| 2024-02 | $113.0 | $108.7 | $4.37 | 395,758.0 | +0.79% |
| 2024-01 | $113.9 | $107.7 | $6.27 | 517,162.0 | -0.87% |
0.59%
0.18%
자본화:
|
볼륨(24시간):