Stockscreener 앱 받기
92.35
0.04%
-0.03
Vanguard Ftse Europe Etf 주식 (VGK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $92.56 | $92.20 | $0.355 | 755,193.0 | -0.03% |
| 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% |
| 2026-08-03 | $90.98 | $90.67 | $0.315 | 2,633,411.0 | +0.38% |
| 2026-07-31 | $90.89 | $89.70 | $1.19 | 2,508,845.0 | -0.44% |
| 2026-07-30 | $91.07 | $90.06 | $1.01 | 3,662,526.0 | +2.40% |
| 2026-07-29 | $89.90 | $88.40 | $1.50 | 2,115,085.0 | -0.41% |
| 2026-07-28 | $89.45 | $88.60 | $0.85 | 1,472,929.0 | +0.44% |
| 2026-07-27 | $89.32 | $88.53 | $0.795 | 1,920,048.0 | +0.49% |
| 2026-07-24 | $88.86 | $88.23 | $0.625 | 2,578,148.0 | +0.66% |
| 2026-07-23 | $88.10 | $87.59 | $0.505 | 2,831,588.0 | -1.41% |
| 2026-07-22 | $89.49 | $89.05 | $0.44 | 2,168,838.0 | +0.37% |
| 2026-07-21 | $88.83 | $88.00 | $0.83 | 2,128,524.0 | +1.22% |
| 2026-07-20 | $88.62 | $87.62 | $1.00 | 2,552,589.0 | -1.02% |
| 2026-07-17 | $88.84 | $88.14 | $0.705 | 1,164,318.0 | -0.23% |
| 2026-07-16 | $89.08 | $88.43 | $0.65 | 1,030,132.0 | -0.37% |
| 2026-07-15 | $89.23 | $88.42 | $0.82 | 1,446,123.0 | +0.93% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $92.85 | $90.67 | $2.18 | 16,911,398.0 | +1.94% |
| 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% |
0.51%
0.18%
자본화:
|
볼륨(24시간):