Stockscreener 앱 받기
91.74
0.86%
0.78
시간 외 거래:
92.45
0.71
+0.77%
Vanguard Ftse Europe Etf 주식 (VGK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-03 | $91.81 | $91.19 | $0.6202 | 1,420,193.0 | +0.86% |
| 2026-09-02 | $91.04 | $90.66 | $0.38 | 2,259,154.0 | +0.26% |
| 2026-09-01 | $91.45 | $90.59 | $0.86 | 2,860,133.0 | -1.03% |
| 2026-08-31 | $92.27 | $91.48 | $0.79 | 1,762,461.0 | -0.35% |
| 2026-08-28 | $92.69 | $91.84 | $0.845 | 1,433,396.0 | -0.33% |
| 2026-08-27 | $92.61 | $91.98 | $0.63 | 1,482,621.0 | -0.45% |
| 2026-08-26 | $93.29 | $92.62 | $0.665 | 1,230,018.0 | -0.53% |
| 2026-08-25 | $93.20 | $92.81 | $0.395 | 2,626,799.0 | +0.63% |
| 2026-08-24 | $92.72 | $92.47 | $0.25 | 1,023,711.0 | -0.12% |
| 2026-08-21 | $92.78 | $92.49 | $0.295 | 1,490,113.0 | +0.77% |
| 2026-08-20 | $92.38 | $91.84 | $0.535 | 1,541,119.0 | -0.24% |
| 2026-08-19 | $92.35 | $91.97 | $0.38 | 3,148,477.0 | +0.74% |
| 2026-08-18 | $91.97 | $91.46 | $0.505 | 1,740,905.0 | -0.60% |
| 2026-08-17 | $92.51 | $92.03 | $0.476 | 2,781,030.0 | -0.29% |
| 2026-08-14 | $92.56 | $92.20 | $0.355 | 961,284.0 | -0.01% |
| 2026-08-13 | $92.49 | $92.13 | $0.36 | 981,850.0 | +0.14% |
| 2026-08-12 | $92.56 | $92.09 | $0.47 | 1,103,013.0 | -0.05% |
| 2026-08-11 | $92.77 | $92.11 | $0.66 | 1,028,629.0 | +0.04% |
| 2026-08-10 | $92.44 | $92.17 | $0.275 | 1,563,663.0 | -0.37% |
| 2026-08-07 | $92.85 | $92.38 | $0.47 | 1,292,828.0 | +0.84% |
| 2026-08-06 | $92.28 | $91.76 | $0.515 | 4,134,785.0 | -0.02% |
| 2026-08-05 | $92.21 | $91.77 | $0.44 | 1,419,451.0 | +0.01% |
| 2026-08-04 | $91.95 | $91.41 | $0.545 | 1,998,575.0 | +1.00% |
Vanguard Ftse Europe Etf 주식 (VGK) 연도별 가격 이력
이 심층 분석에서는 Vanguard Ftse Europe Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VGK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vanguard Ftse Europe Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vanguard Ftse Europe Etf 주식 (VGK) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $91.81 | $90.59 | $1.21 | 7,959,673.0 | +0.09% |
| 2026-08 | $93.29 | $90.67 | $2.62 | 37,378,139.0 | +1.18% |
| 2026-07 | $91.07 | $87.33 | $3.74 | 44,701,092.0 | +2.32% |
| 2026-06 | $90.73 | $86.48 | $4.25 | 60,683,269.0 | -0.53% |
| 2026-05 | $89.79 | $85.22 | $4.57 | 63,395,393.0 | +2.15% |
| 2026-04 | $89.75 | $81.75 | $8.00 | 73,924,436.0 | +5.71% |
| 2026-03 | $88.71 | $78.69 | $10.01 | 122,642,426.0 | -8.58% |
| 2026-02 | $90.75 | $86.75 | $4.00 | 59,614,914.0 | +3.05% |
| 2026-01 | $89.16 | $84.17 | $4.99 | 71,418,201.0 | +4.65% |
Vanguard Ftse Europe Etf 주식 (VGK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $84.26 | $81.09 | $3.17 | 48,078,989.0 | +2.97% |
| 2025-11 | $82.41 | $77.87 | $4.54 | 61,919,186.0 | +1.53% |
| 2025-10 | $81.75 | $79.09 | $2.66 | 69,858,279.0 | +0.63% |
| 2025-09 | $80.09 | $77.01 | $3.08 | 48,826,807.0 | +1.66% |
| 2025-08 | $80.27 | $74.79 | $5.48 | 47,071,676.0 | +3.77% |
| 2025-07 | $79.57 | $75.53 | $4.03 | 65,677,340.0 | -2.39% |
| 2025-06 | $78.58 | $74.24 | $4.33 | 86,487,798.0 | +0.96% |
| 2025-05 | $77.31 | $72.53 | $4.78 | 81,405,251.0 | +5.28% |
| 2025-04 | $73.17 | $62.02 | $11.15 | 142,646,456.0 | +3.85% |
| 2025-03 | $73.72 | $69.62 | $4.10 | 116,781,440.0 | +0.01% |
| 2025-02 | $71.35 | $65.96 | $5.39 | 73,346,215.0 | +4.00% |
| 2025-01 | $68.34 | $62.58 | $5.77 | 43,497,852.0 | +6.35% |
Vanguard Ftse Europe Etf 주식 (VGK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $67.62 | $62.61 | $5.01 | 39,930,780.0 | -3.85% |
| 2024-11 | $67.99 | $64.25 | $3.74 | 50,080,337.0 | -1.76% |
| 2024-10 | $70.96 | $66.61 | $4.35 | 29,556,406.0 | -5.51% |
| 2024-09 | $72.08 | $67.84 | $4.24 | 28,300,174.0 | +0.24% |
| 2024-08 | $71.11 | $64.44 | $6.67 | 42,170,781.0 | +3.61% |
| 2024-07 | $69.77 | $66.57 | $3.20 | 44,528,074.0 | +2.53% |
| 2024-06 | $70.67 | $66.50 | $4.17 | 38,579,065.0 | -4.41% |
| 2024-05 | $70.31 | $65.35 | $4.96 | 53,501,149.0 | +6.45% |
| 2024-04 | $67.66 | $64.22 | $3.44 | 47,890,998.0 | -2.55% |
| 2024-03 | $67.78 | $65.05 | $2.73 | 43,545,877.0 | +3.25% |
| 2024-02 | $65.59 | $62.46 | $3.13 | 46,930,032.0 | +2.40% |
| 2024-01 | $64.55 | $61.40 | $3.15 | 51,775,455.0 | -1.23% |
1.46%
자본화:
|
볼륨(24시간):