Stockscreener 앱 받기
65.13
2.03%
-1.35
시간 외 거래:
65.66
0.53
+0.81%
Vanguard Ftse Europe Etf 주식 (VGK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-12 | $65.69 | $64.76 | $0.9299 | 1,648,899.0 | -2.03% |
| 2024-11-11 | $66.81 | $66.42 | $0.385 | 1,426,995.0 | +0.03% |
| 2024-11-08 | $66.71 | $66.12 | $0.5875 | 3,500,855.0 | -1.54% |
| 2024-11-07 | $67.57 | $67.17 | $0.40 | 3,666,831.0 | +1.60% |
| 2024-11-06 | $66.55 | $66.06 | $0.495 | 4,784,816.0 | -2.14% |
| 2024-11-05 | $67.99 | $67.49 | $0.4953 | 1,507,857.0 | +0.70% |
| 2024-11-04 | $67.92 | $67.35 | $0.57 | 1,236,127.0 | +0.06% |
| 2024-11-01 | $67.79 | $67.32 | $0.4699 | 1,205,357.0 | +0.30% |
| 2024-10-31 | $67.29 | $66.61 | $0.68 | 1,198,264.0 | -0.68% |
| 2024-10-30 | $67.96 | $67.42 | $0.54 | 1,154,744.0 | -0.79% |
| 2024-10-29 | $68.47 | $68.08 | $0.385 | 1,313,431.0 | -0.84% |
| 2024-10-28 | $68.83 | $68.39 | $0.44 | 969,986.0 | +0.94% |
| 2024-10-25 | $68.61 | $68.02 | $0.595 | 1,459,351.0 | -0.47% |
| 2024-10-24 | $68.69 | $68.13 | $0.56 | 2,113,219.0 | +0.47% |
| 2024-10-23 | $68.38 | $67.79 | $0.59 | 1,157,538.0 | -0.64% |
| 2024-10-22 | $68.68 | $68.41 | $0.2668 | 1,490,718.0 | -0.39% |
| 2024-10-21 | $69.30 | $68.71 | $0.59 | 1,819,530.0 | -1.05% |
| 2024-10-18 | $69.61 | $69.28 | $0.3312 | 1,948,419.0 | +0.75% |
| 2024-10-17 | $69.26 | $69.01 | $0.25 | 756,679.0 | +0.12% |
| 2024-10-16 | $69.10 | $68.83 | $0.275 | 1,535,846.0 | +0.13% |
| 2024-10-15 | $69.77 | $68.81 | $0.955 | 1,398,367.0 | -1.47% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $67.99 | $64.76 | $3.23 | 20,626,636.0 | -3.05% |
| 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% |
Vanguard Ftse Europe Etf 주식 (VGK) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $58.67 | $54.92 | $3.75 | 87,120,673.0 | -2.38% |
| 2022-11 | $56.95 | $48.68 | $8.27 | 101,004,930.0 | +13.49% |
| 2022-10 | $50.88 | $44.99 | $5.90 | 138,727,748.0 | +8.43% |
| 2022-09 | $53.63 | $45.19 | $8.45 | 130,068,056.0 | -10.07% |
| 2022-08 | $56.43 | $51.31 | $5.12 | 86,947,902.0 | -7.46% |
| 2022-07 | $55.52 | $49.75 | $5.77 | 111,872,553.0 | +5.00% |
| 2022-06 | $60.29 | $51.78 | $8.51 | 128,065,725.0 | -11.67% |
| 2022-05 | $60.18 | $54.55 | $5.63 | 153,809,696.0 | +2.41% |
| 2022-04 | $63.18 | $57.90 | $5.28 | 144,018,120.0 | -6.25% |
| 2022-03 | $64.06 | $55.11 | $8.95 | 245,186,042.0 | -0.06% |
| 2022-02 | $67.38 | $60.20 | $7.17 | 165,319,934.0 | -5.29% |
| 2022-01 | $69.38 | $63.15 | $6.23 | 188,039,623.0 | -3.58% |
0.78%
0.07%
자본화:
|
볼륨(24시간):