Stockscreener 앱 받기
333.60
1.16%
-3.92
Vanguard Industrials Etf 주식 (VIS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-04 | $338.0 | $332.7 | $5.32 | 59,776.0 | -1.16% |
| 2026-05-01 | $341.4 | $337.4 | $3.96 | 105,374.0 | -0.74% |
| 2026-04-30 | $340.4 | $333.4 | $7.03 | 57,353.0 | +2.78% |
| 2026-04-29 | $334.6 | $329.6 | $5.09 | 47,601.0 | -0.62% |
| 2026-04-28 | $335.0 | $330.3 | $4.68 | 45,174.0 | -0.97% |
| 2026-04-27 | $338.0 | $334.9 | $3.10 | 49,852.0 | +0.04% |
| 2026-04-24 | $339.0 | $335.2 | $3.85 | 46,805.0 | -0.85% |
| 2026-04-23 | $340.5 | $335.0 | $5.50 | 56,844.0 | +1.44% |
| 2026-04-22 | $339.6 | $332.8 | $6.79 | 55,726.0 | -0.16% |
| 2026-04-21 | $341.1 | $333.9 | $7.16 | 108,226.0 | -1.25% |
| 2026-04-20 | $339.2 | $336.3 | $2.84 | 101,612.0 | +0.35% |
| 2026-04-17 | $341.2 | $335.4 | $5.75 | 122,108.0 | +1.93% |
| 2026-04-16 | $334.6 | $329.8 | $4.74 | 58,748.0 | -0.39% |
| 2026-04-15 | $336.5 | $330.6 | $5.96 | 98,189.0 | -1.21% |
| 2026-04-14 | $338.1 | $334.4 | $3.72 | 114,828.0 | +0.53% |
| 2026-04-13 | $335.0 | $330.5 | $4.47 | 118,702.0 | +0.95% |
| 2026-04-10 | $333.8 | $331.6 | $2.18 | 85,029.0 | -0.33% |
| 2026-04-09 | $334.8 | $328.3 | $6.54 | 59,227.0 | +0.97% |
| 2026-04-08 | $331.5 | $327.3 | $4.16 | 65,239.0 | +3.87% |
| 2026-04-07 | $318.3 | $314.4 | $3.85 | 90,382.0 | -0.18% |
Vanguard Industrials Etf 주식 (VIS) 연도별 가격 이력
이 심층 분석에서는 Vanguard Industrials Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VIS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vanguard Industrials Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vanguard Industrials Etf 주식 (VIS) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $341.4 | $332.7 | $8.71 | 224,926.0 | -1.89% |
| 2026-04 | $341.2 | $310.9 | $30.30 | 1,689,622.0 | +8.90% |
| 2026-03 | $345.7 | $300.9 | $44.79 | 2,944,367.0 | -8.67% |
| 2026-02 | $345.1 | $319.7 | $25.43 | 1,853,678.0 | +6.75% |
| 2026-01 | $325.2 | $298.9 | $26.32 | 1,876,314.0 | +7.32% |
Vanguard Industrials Etf 주식 (VIS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $306.5 | $292.5 | $13.98 | 1,157,052.0 | +1.46% |
| 2025-11 | $300.3 | $282.0 | $18.25 | 1,378,981.0 | -1.15% |
| 2025-10 | $303.5 | $289.0 | $14.46 | 1,161,101.0 | +1.38% |
| 2025-09 | $297.9 | $286.1 | $11.82 | 1,283,172.0 | +1.71% |
| 2025-08 | $295.4 | $282.3 | $13.11 | 1,424,894.0 | +0.46% |
| 2025-07 | $295.8 | $279.0 | $16.78 | 1,343,388.0 | +3.54% |
| 2025-06 | $280.3 | $265.7 | $14.61 | 1,556,412.0 | +3.96% |
| 2025-05 | $273.4 | $248.1 | $25.38 | 1,412,678.0 | +8.70% |
| 2025-04 | $252.6 | $213.3 | $39.30 | 3,511,880.0 | +0.11% |
| 2025-03 | $261.8 | $242.3 | $19.50 | 1,973,593.0 | -4.62% |
| 2025-02 | $267.3 | $254.5 | $12.74 | 1,782,616.0 | -2.60% |
| 2025-01 | $274.3 | $251.8 | $22.58 | 2,340,714.0 | +4.74% |
Vanguard Industrials Etf 주식 (VIS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $279.6 | $252.2 | $27.45 | 1,697,295.0 | -8.89% |
| 2024-11 | $280.6 | $257.8 | $22.79 | 1,450,172.0 | +8.62% |
| 2024-10 | $267.9 | $256.9 | $11.00 | 1,380,573.0 | -0.98% |
| 2024-09 | $261.0 | $238.9 | $22.09 | 1,667,822.0 | +2.88% |
| 2024-08 | $252.9 | $228.6 | $24.30 | 1,725,041.0 | +1.79% |
| 2024-07 | $251.0 | $231.7 | $19.28 | 1,272,233.0 | +5.58% |
| 2024-06 | $240.4 | $231.6 | $8.84 | 1,232,169.0 | -1.81% |
| 2024-05 | $244.3 | $232.6 | $11.77 | 2,098,808.0 | +2.35% |
| 2024-04 | $244.7 | $231.4 | $13.31 | 1,911,162.0 | -4.14% |
| 2024-03 | $244.6 | $232.5 | $12.14 | 1,543,102.0 | +4.62% |
| 2024-02 | $234.1 | $217.9 | $16.16 | 1,859,024.0 | +7.13% |
| 2024-01 | $220.9 | $211.8 | $9.18 | 2,189,335.0 | -1.18% |
0.63%
자본화:
|
볼륨(24시간):