Stockscreener 앱 받기
336.11
1.03%
-3.1742
Vanguard Industrials Etf 주식 (VIS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $345.0 | $333.6 | $11.43 | 117,095.0 | -0.99% |
| 2026-02-11 | $343.2 | $337.2 | $5.96 | 115,769.0 | +0.61% |
| 2026-02-10 | $339.3 | $336.2 | $3.05 | 109,585.0 | +0.03% |
| 2026-02-09 | $338.1 | $335.0 | $3.07 | 74,775.0 | +0.44% |
| 2026-02-06 | $336.2 | $328.9 | $7.35 | 104,201.0 | +3.09% |
| 2026-02-05 | $327.7 | $324.2 | $3.53 | 85,219.0 | -0.61% |
| 2026-02-04 | $330.9 | $324.1 | $6.75 | 135,273.0 | +0.02% |
| 2026-02-03 | $329.3 | $323.0 | $6.29 | 95,835.0 | +0.97% |
| 2026-02-02 | $324.4 | $319.7 | $4.77 | 80,317.0 | +1.31% |
| 2026-01-30 | $322.9 | $317.3 | $5.64 | 41,917.0 | -0.58% |
| 2026-01-29 | $323.9 | $318.4 | $5.52 | 79,886.0 | +0.73% |
| 2026-01-28 | $321.5 | $318.2 | $3.37 | 56,923.0 | -0.42% |
| 2026-01-27 | $321.5 | $318.7 | $2.86 | 48,585.0 | +0.43% |
| 2026-01-26 | $320.4 | $318.7 | $1.65 | 67,762.0 | -0.04% |
| 2026-01-23 | $322.6 | $319.0 | $3.63 | 88,577.0 | -0.86% |
| 2026-01-22 | $325.0 | $321.7 | $3.28 | 129,989.0 | -0.21% |
| 2026-01-21 | $324.8 | $318.8 | $5.99 | 99,003.0 | +1.74% |
| 2026-01-20 | $321.9 | $317.2 | $4.67 | 92,359.0 | -2.05% |
| 2026-01-16 | $325.2 | $323.1 | $2.11 | 95,842.0 | +0.60% |
| 2026-01-15 | $322.9 | $320.8 | $2.17 | 215,837.0 | +1.14% |
| 2026-01-14 | $319.0 | $315.9 | $3.07 | 59,085.0 | +0.24% |
| 2026-01-13 | $319.3 | $317.2 | $2.06 | 79,660.0 | +0.34% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $345.0 | $319.7 | $25.36 | 918,069.0 | +4.90% |
| 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% |
0.48%
자본화:
|
볼륨(24시간):