Stockscreener 앱 받기
77.65
0.27%
0.21
Vanguard Ftse Europe Etf 주식 (VGK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $77.76 | $77.48 | $0.28 | 4,005,486.0 | +0.27% |
| 2025-06-05 | $77.92 | $77.30 | $0.615 | 3,822,996.0 | +0.10% |
| 2025-06-04 | $77.61 | $77.10 | $0.515 | 3,671,474.0 | +0.66% |
| 2025-06-03 | $76.95 | $76.42 | $0.53 | 3,364,820.0 | -0.85% |
| 2025-06-02 | $77.54 | $76.55 | $0.99 | 5,572,484.0 | +0.98% |
| 2025-05-30 | $76.85 | $76.25 | $0.6001 | 5,034,199.0 | +0.08% |
| 2025-05-29 | $76.78 | $76.31 | $0.47 | 3,361,895.0 | +0.51% |
| 2025-05-28 | $76.61 | $76.17 | $0.44 | 3,234,568.0 | -0.97% |
| 2025-05-27 | $77.31 | $76.92 | $0.394 | 5,445,039.0 | +1.20% |
| 2025-05-23 | $76.31 | $75.36 | $0.95 | 3,979,207.0 | -0.16% |
| 2025-05-22 | $76.50 | $75.85 | $0.6499 | 3,794,230.0 | -0.13% |
| 2025-05-21 | $77.19 | $76.34 | $0.845 | 3,409,152.0 | -0.52% |
| 2025-05-20 | $76.80 | $76.43 | $0.3654 | 3,119,089.0 | +0.66% |
| 2025-05-19 | $76.27 | $75.46 | $0.81 | 3,935,560.0 | +1.29% |
| 2025-05-16 | $75.33 | $74.85 | $0.485 | 3,132,086.0 | +0.24% |
| 2025-05-15 | $75.14 | $74.64 | $0.495 | 2,897,059.0 | +0.99% |
| 2025-05-14 | $74.88 | $74.28 | $0.595 | 4,789,785.0 | -0.23% |
| 2025-05-13 | $74.70 | $74.23 | $0.47 | 4,511,489.0 | +0.40% |
| 2025-05-12 | $74.25 | $73.52 | $0.735 | 6,354,886.0 | +0.22% |
| 2025-05-09 | $74.25 | $73.88 | $0.375 | 4,870,977.0 | +0.67% |
| 2025-05-08 | $74.17 | $73.58 | $0.59 | 2,728,274.0 | -0.37% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $77.92 | $76.42 | $1.50 | 24,442,746.0 | +1.16% |
| 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% |
Vanguard Ftse Europe Etf 주식 (VGK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $64.92 | $61.58 | $3.34 | 47,706,555.0 | +4.64% |
| 2023-11 | $61.99 | $55.95 | $6.04 | 45,453,079.0 | +9.76% |
| 2023-10 | $58.93 | $55.06 | $3.87 | 69,319,490.0 | -3.09% |
| 2023-09 | $61.38 | $56.87 | $4.52 | 58,224,175.0 | -4.91% |
| 2023-08 | $63.09 | $59.31 | $3.78 | 64,350,368.0 | -4.05% |
| 2023-07 | $63.81 | $59.30 | $4.51 | 53,335,196.0 | +2.90% |
| 2023-06 | $63.68 | $60.07 | $3.61 | 59,530,979.0 | +2.46% |
| 2023-05 | $63.77 | $59.77 | $4.00 | 58,902,452.0 | -5.12% |
| 2023-04 | $63.67 | $60.84 | $2.83 | 50,293,688.0 | +4.13% |
| 2023-03 | $61.17 | $56.24 | $4.93 | 94,868,074.0 | +2.09% |
| 2023-02 | $61.79 | $59.16 | $2.63 | 62,193,799.0 | -1.71% |
| 2023-01 | $61.28 | $55.84 | $5.44 | 83,267,802.0 | +9.56% |
0.99%
자본화:
|
볼륨(24시간):