Stockscreener 앱 받기
79.18
1.15%
-0.92
시간 외 거래:
79.08
-0.10
-0.13%
Vanguard Ftse Europe Etf 주식 (VGK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $80.34 | $79.10 | $1.24 | 4,540,007.0 | -1.15% |
| 2025-10-09 | $80.85 | $79.89 | $0.9597 | 3,947,017.0 | -1.06% |
| 2025-10-08 | $81.06 | $80.72 | $0.34 | 2,013,882.0 | +0.58% |
| 2025-10-07 | $80.95 | $80.48 | $0.467 | 1,802,687.0 | -0.75% |
| 2025-10-06 | $81.27 | $81.01 | $0.26 | 2,680,371.0 | -0.31% |
| 2025-10-03 | $81.46 | $81.11 | $0.35 | 1,736,004.0 | +0.54% |
| 2025-10-02 | $81.14 | $80.51 | $0.63 | 4,746,415.0 | +0.24% |
| 2025-10-01 | $80.83 | $80.25 | $0.585 | 3,898,224.0 | +1.15% |
| 2025-09-30 | $79.89 | $79.27 | $0.62 | 2,800,973.0 | +0.74% |
| 2025-09-29 | $79.31 | $79.03 | $0.275 | 2,062,543.0 | +0.32% |
| 2025-09-26 | $78.97 | $78.61 | $0.37 | 1,010,156.0 | +1.05% |
| 2025-09-25 | $78.31 | $77.82 | $0.4899 | 1,517,776.0 | -0.95% |
| 2025-09-24 | $79.22 | $78.79 | $0.425 | 1,573,603.0 | -0.65% |
| 2025-09-23 | $79.89 | $79.28 | $0.61 | 1,849,540.0 | -0.06% |
| 2025-09-22 | $79.53 | $78.98 | $0.55 | 1,283,420.0 | +0.42% |
| 2025-09-19 | $79.39 | $79.03 | $0.355 | 3,366,905.0 | -0.73% |
| 2025-09-18 | $79.83 | $79.27 | $0.555 | 2,555,037.0 | +0.40% |
| 2025-09-17 | $80.09 | $79.09 | $1.00 | 2,588,995.0 | -0.39% |
| 2025-09-16 | $79.86 | $79.41 | $0.45 | 1,555,856.0 | -0.31% |
| 2025-09-15 | $79.97 | $79.64 | $0.325 | 1,532,679.0 | +0.74% |
| 2025-09-12 | $79.42 | $79.14 | $0.28 | 2,337,627.0 | -0.34% |
| 2025-09-11 | $79.65 | $79.05 | $0.60 | 2,775,443.0 | +1.08% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $81.46 | $79.10 | $2.36 | 29,904,614.0 | -0.78% |
| 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% |
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% |
1.71%
자본화:
|
볼륨(24시간):