Stockscreener 앱 받기
273.69
1.52%
4.15
Vanguard Industrials Etf 주식 (VIS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $273.8 | $269.8 | $4.02 | 37,260.0 | +1.57% |
| 2024-11-20 | $269.7 | $267.1 | $2.63 | 61,108.0 | +0.19% |
| 2024-11-19 | $269.5 | $266.6 | $2.97 | 60,778.0 | +0.09% |
| 2024-11-18 | $269.8 | $267.8 | $2.00 | 52,145.0 | +0.07% |
| 2024-11-15 | $270.8 | $268.1 | $2.66 | 70,703.0 | -0.70% |
| 2024-11-14 | $275.5 | $270.2 | $5.25 | 57,118.0 | -1.73% |
| 2024-11-13 | $277.2 | $274.9 | $2.23 | 72,288.0 | +0.16% |
| 2024-11-12 | $278.1 | $273.9 | $4.11 | 92,166.0 | -1.04% |
| 2024-11-11 | $278.6 | $277.1 | $1.50 | 85,845.0 | +0.88% |
| 2024-11-08 | $276.0 | $272.9 | $3.12 | 121,766.0 | +0.97% |
| 2024-11-07 | $274.7 | $272.3 | $2.32 | 77,426.0 | -0.42% |
| 2024-11-06 | $274.2 | $269.5 | $4.74 | 208,591.0 | +4.14% |
| 2024-11-05 | $263.0 | $258.7 | $4.33 | 49,036.0 | +1.76% |
| 2024-11-04 | $260.1 | $257.8 | $2.26 | 56,688.0 | -0.01% |
| 2024-11-01 | $260.5 | $258.2 | $2.24 | 26,523.0 | +0.34% |
| 2024-10-31 | $259.5 | $257.3 | $2.20 | 29,072.0 | -1.25% |
| 2024-10-30 | $262.3 | $259.6 | $2.68 | 156,956.0 | -0.05% |
| 2024-10-29 | $261.7 | $259.0 | $2.68 | 35,097.0 | -0.15% |
| 2024-10-28 | $262.0 | $261.2 | $0.7589 | 38,410.0 | +0.46% |
| 2024-10-25 | $262.5 | $259.4 | $3.06 | 44,266.0 | -0.31% |
| 2024-10-24 | $261.9 | $259.8 | $2.11 | 24,505.0 | -0.38% |
| 2024-10-23 | $263.3 | $260.5 | $2.77 | 62,527.0 | -0.45% |
| 2024-10-22 | $264.9 | $261.7 | $3.27 | 41,936.0 | -1.14% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $278.6 | $257.8 | $20.76 | 1,129,441.0 | +6.31% |
| 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% |
Vanguard Industrials Etf 주식 (VIS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $221.7 | $205.2 | $16.47 | 1,696,077.0 | +7.43% |
| 2023-11 | $205.2 | $186.5 | $18.70 | 1,542,497.0 | +9.53% |
| 2023-10 | $199.5 | $183.3 | $16.24 | 3,832,140.0 | -3.92% |
| 2023-09 | $209.4 | $193.8 | $15.61 | 1,366,316.0 | -6.10% |
| 2023-08 | $213.0 | $201.0 | $12.00 | 1,581,035.0 | -2.05% |
| 2023-07 | $212.1 | $201.0 | $11.12 | 3,187,133.0 | +3.14% |
| 2023-06 | $206.1 | $184.0 | $22.12 | 1,734,106.0 | +11.63% |
| 2023-05 | $191.8 | $183.7 | $8.06 | 1,460,221.0 | -2.35% |
| 2023-04 | $191.8 | $182.6 | $9.16 | 1,757,125.0 | -1.03% |
| 2023-03 | $197.9 | $179.3 | $18.61 | 2,642,691.0 | -0.69% |
| 2023-02 | $197.8 | $189.1 | $8.74 | 1,360,485.0 | -0.50% |
| 2023-01 | $192.8 | $181.5 | $11.31 | 1,932,056.0 | +5.57% |
Vanguard Industrials Etf 주식 (VIS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $193.2 | $179.1 | $14.07 | 1,581,751.0 | -4.27% |
| 2022-11 | $190.8 | $172.3 | $18.46 | 1,922,836.0 | +7.23% |
| 2022-10 | $179.1 | $156.8 | $22.20 | 1,885,274.0 | +12.94% |
| 2022-09 | $182.8 | $157.3 | $25.53 | 1,996,128.0 | -10.39% |
| 2022-08 | $191.7 | $175.6 | $16.07 | 1,624,568.0 | -2.65% |
| 2022-07 | $181.0 | $158.4 | $22.60 | 1,560,092.0 | +10.57% |
| 2022-06 | $183.1 | $158.0 | $25.07 | 2,856,948.0 | -8.09% |
| 2022-05 | $185.9 | $165.2 | $20.64 | 5,186,411.0 | -0.80% |
| 2022-04 | $195.7 | $178.8 | $16.86 | 3,469,929.0 | -7.88% |
| 2022-03 | $199.0 | $183.1 | $15.91 | 2,314,302.0 | +2.73% |
| 2022-02 | $194.8 | $176.3 | $18.51 | 3,175,200.0 | -0.49% |
| 2022-01 | $206.7 | $182.3 | $24.40 | 4,457,782.0 | -6.27% |
1.33%
자본화:
|
볼륨(24시간):