Stockscreener 앱 받기
202.07
0.53%
1.07
Vanguard Dividend Appreciation Ftf 주식 (VIG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $202.6 | $201.2 | $1.42 | 597,908.0 | +0.53% |
| 2024-11-21 | $201.5 | $198.8 | $2.70 | 772,989.0 | +1.14% |
| 2024-11-20 | $198.9 | $197.3 | $1.60 | 741,409.0 | +0.05% |
| 2024-11-19 | $199.2 | $197.5 | $1.70 | 866,011.0 | -0.42% |
| 2024-11-18 | $199.8 | $198.5 | $1.31 | 786,135.0 | +0.39% |
| 2024-11-15 | $199.8 | $198.4 | $1.41 | 1,246,661.0 | -0.76% |
| 2024-11-14 | $201.7 | $200.1 | $1.66 | 1,447,853.0 | -0.69% |
| 2024-11-13 | $202.2 | $201.0 | $1.16 | 740,281.0 | +0.01% |
| 2024-11-12 | $203.0 | $201.2 | $1.78 | 1,069,391.0 | -0.59% |
| 2024-11-11 | $203.8 | $202.6 | $1.20 | 864,399.0 | -0.14% |
| 2024-11-08 | $203.7 | $202.1 | $1.65 | 918,558.0 | +0.65% |
| 2024-11-07 | $202.1 | $201.4 | $0.7673 | 1,032,485.0 | +0.19% |
| 2024-11-06 | $201.7 | $200.0 | $1.64 | 1,322,420.0 | +2.46% |
| 2024-11-05 | $196.5 | $194.5 | $2.02 | 691,877.0 | +0.92% |
| 2024-11-04 | $195.6 | $194.1 | $1.47 | 560,932.0 | -0.15% |
| 2024-11-01 | $196.3 | $194.9 | $1.40 | 735,157.0 | +0.43% |
| 2024-10-31 | $196.2 | $194.2 | $2.00 | 1,001,762.0 | -1.42% |
| 2024-10-30 | $198.0 | $196.9 | $1.07 | 523,892.0 | -0.18% |
| 2024-10-29 | $198.0 | $196.7 | $1.29 | 528,630.0 | -0.18% |
| 2024-10-28 | $198.1 | $197.5 | $0.589 | 502,098.0 | +0.41% |
| 2024-10-25 | $198.8 | $196.7 | $2.11 | 564,196.0 | -0.52% |
| 2024-10-24 | $198.5 | $197.3 | $1.15 | 527,888.0 | -0.29% |
| 2024-10-23 | $199.6 | $197.6 | $2.02 | 722,015.0 | -0.58% |
Vanguard Dividend Appreciation Ftf 주식 (VIG) 연도별 가격 이력
이 심층 분석에서는 Vanguard Dividend Appreciation Ftf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VIG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vanguard Dividend Appreciation Ftf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vanguard Dividend Appreciation Ftf 주식 (VIG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $203.8 | $194.1 | $9.71 | 14,394,466.0 | +4.06% |
| 2024-10 | $201.8 | $194.2 | $7.66 | 14,840,254.0 | -1.95% |
| 2024-09 | $198.4 | $189.3 | $9.12 | 12,836,994.0 | +1.00% |
| 2024-08 | $196.2 | $181.1 | $15.16 | 15,283,860.0 | +3.32% |
| 2024-07 | $191.0 | $181.8 | $9.18 | 16,709,240.0 | +3.97% |
| 2024-06 | $186.3 | $178.8 | $7.50 | 14,506,326.0 | +0.91% |
| 2024-05 | $184.3 | $173.9 | $10.43 | 15,163,497.0 | +3.33% |
| 2024-04 | $182.8 | $173.2 | $9.62 | 17,770,522.0 | -4.13% |
| 2024-03 | $183.5 | $177.1 | $6.46 | 16,340,045.0 | +2.37% |
| 2024-02 | $179.3 | $172.3 | $6.94 | 19,406,229.0 | +3.41% |
| 2024-01 | $174.8 | $167.8 | $6.97 | 29,980,022.0 | +1.23% |
Vanguard Dividend Appreciation Ftf 주식 (VIG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $171.2 | $164.3 | $6.88 | 32,780,307.0 | +3.57% |
| 2023-11 | $164.6 | $152.9 | $11.70 | 32,036,388.0 | +7.47% |
| 2023-10 | $158.3 | $149.7 | $8.61 | 31,702,840.0 | -1.47% |
| 2023-09 | $164.1 | $154.9 | $9.19 | 19,422,634.0 | -4.73% |
| 2023-08 | $166.5 | $159.4 | $7.13 | 23,540,801.0 | -1.89% |
| 2023-07 | $167.3 | $159.4 | $7.95 | 24,880,839.0 | +2.35% |
| 2023-06 | $162.8 | $150.0 | $12.78 | 18,570,885.0 | +5.99% |
| 2023-05 | $158.5 | $152.0 | $6.51 | 19,124,283.0 | -2.74% |
| 2023-04 | $157.6 | $153.4 | $4.19 | 17,607,629.0 | +2.31% |
| 2023-03 | $155.0 | $146.2 | $8.84 | 28,211,980.0 | +1.34% |
| 2023-02 | $158.8 | $151.1 | $7.73 | 20,406,484.0 | -2.74% |
| 2023-01 | $157.0 | $150.5 | $6.50 | 33,023,794.0 | +2.90% |
Vanguard Dividend Appreciation Ftf 주식 (VIG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $161.0 | $149.1 | $11.84 | 41,693,784.0 | -4.29% |
| 2022-11 | $158.8 | $143.2 | $15.59 | 36,088,599.0 | +6.75% |
| 2022-10 | $149.6 | $132.6 | $16.94 | 39,496,277.0 | +9.96% |
| 2022-09 | $153.8 | $135.1 | $18.75 | 35,566,395.0 | -8.63% |
| 2022-08 | $160.3 | $147.9 | $12.41 | 24,466,438.0 | -3.45% |
| 2022-07 | $153.5 | $140.7 | $12.89 | 31,928,220.0 | +6.80% |
| 2022-06 | $154.8 | $137.5 | $17.33 | 37,343,197.0 | -6.69% |
| 2022-05 | $158.8 | $142.7 | $16.15 | 37,196,000.0 | -0.07% |
| 2022-04 | $165.0 | $153.6 | $11.42 | 25,101,277.0 | -5.12% |
| 2022-03 | $165.0 | $152.6 | $12.45 | 34,917,764.0 | +2.58% |
| 2022-02 | $165.5 | $150.8 | $14.73 | 34,386,533.0 | -2.80% |
| 2022-01 | $172.9 | $155.5 | $17.40 | 55,675,968.0 | -5.30% |
0.68%
자본화:
|
볼륨(24시간):