Stockscreener 앱 받기
257.02
0.99%
2.51
Vanguard Industrials Etf 주식 (VIS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $259.0 | $253.6 | $5.42 | 165,700.0 | +0.99% |
| 2024-12-19 | $258.2 | $254.2 | $3.95 | 159,862.0 | -0.20% |
| 2024-12-18 | $263.8 | $255.0 | $8.82 | 73,168.0 | -3.33% |
| 2024-12-17 | $266.0 | $263.6 | $2.41 | 178,706.0 | -1.12% |
| 2024-12-16 | $267.9 | $265.9 | $1.99 | 115,392.0 | +0.03% |
| 2024-12-13 | $268.1 | $266.4 | $1.66 | 82,441.0 | -0.34% |
| 2024-12-12 | $270.0 | $267.5 | $2.47 | 51,968.0 | -0.78% |
| 2024-12-11 | $271.4 | $269.6 | $1.84 | 50,212.0 | +0.01% |
| 2024-12-10 | $270.9 | $268.4 | $2.43 | 95,866.0 | -0.40% |
| 2024-12-09 | $273.6 | $270.5 | $3.10 | 86,621.0 | -0.86% |
| 2024-12-06 | $275.5 | $272.7 | $2.79 | 104,480.0 | -0.31% |
| 2024-12-05 | $277.3 | $273.8 | $3.50 | 66,433.0 | -1.15% |
| 2024-12-04 | $277.2 | $275.5 | $1.62 | 42,898.0 | +0.48% |
| 2024-12-03 | $277.7 | $274.9 | $2.80 | 66,360.0 | -0.60% |
| 2024-12-02 | $279.6 | $276.9 | $2.68 | 48,099.0 | -0.79% |
| 2024-11-29 | $279.9 | $278.7 | $1.18 | 28,802.0 | +0.59% |
| 2024-11-27 | $280.6 | $277.6 | $2.98 | 46,171.0 | -0.38% |
| 2024-11-26 | $279.4 | $277.9 | $1.42 | 54,938.0 | -0.03% |
| 2024-11-25 | $280.0 | $278.3 | $1.64 | 70,130.0 | +0.89% |
| 2024-11-22 | $276.9 | $274.0 | $2.88 | 78,466.0 | +1.25% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $279.6 | $253.6 | $25.98 | 1,553,906.0 | -8.11% |
| 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% |
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% |
1.17%
0.28%
자본화:
|
볼륨(24시간):