Stockscreener 앱 받기
268.61
1.22%
3.24
Vanguard Industrials Etf 주식 (VIS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-30 | $269.1 | $265.6 | $3.49 | 62,206.0 | +1.22% |
| 2025-01-29 | $268.2 | $265.0 | $3.14 | 160,506.0 | -0.22% |
| 2025-01-28 | $268.0 | $265.1 | $2.96 | 133,502.0 | -0.65% |
| 2025-01-27 | $269.0 | $266.4 | $2.62 | 81,956.0 | -1.70% |
| 2025-01-24 | $273.9 | $272.0 | $1.92 | 72,471.0 | -0.60% |
| 2025-01-23 | $274.3 | $271.5 | $2.79 | 184,434.0 | +0.81% |
| 2025-01-22 | $273.3 | $271.5 | $1.80 | 289,551.0 | -0.25% |
| 2025-01-21 | $272.4 | $268.9 | $3.51 | 113,900.0 | +2.24% |
| 2025-01-17 | $267.7 | $266.0 | $1.75 | 75,922.0 | +0.54% |
| 2025-01-16 | $265.6 | $262.9 | $2.71 | 65,547.0 | +1.09% |
| 2025-01-15 | $264.5 | $261.9 | $2.59 | 402,089.0 | +0.83% |
| 2025-01-14 | $260.6 | $257.8 | $2.84 | 79,453.0 | +1.29% |
| 2025-01-13 | $256.9 | $251.8 | $5.14 | 75,181.0 | +1.07% |
| 2025-01-10 | $255.8 | $253.4 | $2.39 | 112,983.0 | -1.14% |
| 2025-01-08 | $257.2 | $253.7 | $3.52 | 59,429.0 | +0.34% |
| 2025-01-07 | $258.1 | $255.2 | $2.95 | 55,340.0 | -0.40% |
| 2025-01-06 | $259.5 | $256.6 | $3.00 | 67,862.0 | +0.07% |
| 2025-01-03 | $257.3 | $253.8 | $3.49 | 101,843.0 | +1.21% |
| 2025-01-02 | $256.9 | $252.6 | $4.29 | 82,858.0 | -0.22% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $274.3 | $251.8 | $22.58 | 2,339,239.0 | +5.59% |
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% |
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% |
1.05%
자본화:
|
볼륨(24시간):