Stockscreener 앱 받기
351.63
2.09%
7.19
시간 외 거래:
351.64
0.010
+0.00%
Vanguard Industrials Etf 주식 (VIS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-03 | $352.1 | $345.8 | $6.28 | 104,097.0 | +2.09% |
| 2026-07-31 | $346.7 | $341.2 | $5.45 | 50,176.0 | +0.72% |
| 2026-07-30 | $343.4 | $337.5 | $5.86 | 68,210.0 | +1.22% |
| 2026-07-29 | $347.2 | $337.3 | $9.89 | 111,430.0 | -3.32% |
| 2026-07-28 | $350.3 | $347.4 | $2.96 | 65,736.0 | -0.55% |
| 2026-07-27 | $354.0 | $347.1 | $6.86 | 45,686.0 | +0.36% |
| 2026-07-24 | $353.2 | $349.4 | $3.72 | 88,857.0 | +0.12% |
| 2026-07-23 | $351.7 | $345.3 | $6.38 | 50,650.0 | +1.37% |
| 2026-07-22 | $347.0 | $343.7 | $3.29 | 44,910.0 | +0.13% |
| 2026-07-21 | $346.7 | $342.3 | $4.42 | 35,911.0 | +0.66% |
| 2026-07-20 | $348.4 | $341.6 | $6.80 | 101,677.0 | -0.87% |
| 2026-07-17 | $349.0 | $342.2 | $6.83 | 46,987.0 | -0.46% |
| 2026-07-16 | $348.3 | $344.5 | $3.81 | 45,774.0 | -0.13% |
| 2026-07-15 | $349.1 | $343.0 | $6.05 | 72,267.0 | -0.13% |
| 2026-07-14 | $351.9 | $347.0 | $4.92 | 56,350.0 | +0.22% |
| 2026-07-13 | $350.6 | $346.0 | $4.59 | 60,602.0 | -0.95% |
| 2026-07-10 | $351.7 | $347.5 | $4.23 | 144,730.0 | +0.32% |
| 2026-07-09 | $351.7 | $348.7 | $3.01 | 41,141.0 | +0.49% |
| 2026-07-08 | $350.4 | $344.4 | $5.99 | 86,301.0 | -1.13% |
| 2026-07-07 | $357.1 | $348.3 | $8.72 | 74,111.0 | -2.02% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $352.1 | $345.8 | $6.28 | 208,194.0 | +2.09% |
| 2026-07 | $361.2 | $337.3 | $23.89 | 1,768,041.0 | -4.42% |
| 2026-06 | $362.2 | $331.0 | $31.20 | 1,930,174.0 | +5.79% |
| 2026-05 | $347.1 | $326.9 | $20.19 | 1,688,061.0 | +0.18% |
| 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% |
2.22%
자본화:
|
볼륨(24시간):