Stockscreener 앱 받기
322.96
0.22%
-0.70
Vanguard Industrials Etf 주식 (VIS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-13 | $323.6 | $318.9 | $4.63 | 70,503.0 | -0.22% |
| 2026-10-12 | $325.5 | $323.4 | $2.19 | 73,171.0 | -0.14% |
| 2026-10-09 | $324.8 | $321.6 | $3.21 | 71,474.0 | +0.46% |
| 2026-10-08 | $323.5 | $319.3 | $4.17 | 77,251.0 | +0.17% |
| 2026-10-07 | $326.4 | $320.6 | $5.78 | 125,609.0 | -2.31% |
| 2026-10-06 | $331.4 | $328.0 | $3.39 | 70,613.0 | +0.87% |
| 2026-10-05 | $328.2 | $322.9 | $5.35 | 114,010.0 | +0.11% |
| 2026-10-02 | $328.1 | $324.7 | $3.39 | 116,028.0 | +0.82% |
| 2026-10-01 | $324.4 | $318.8 | $5.53 | 123,332.0 | +1.04% |
| 2026-09-30 | $325.0 | $320.4 | $4.66 | 67,946.0 | -1.12% |
| 2026-09-29 | $327.0 | $322.7 | $4.31 | 372,068.0 | +0.10% |
| 2026-09-28 | $326.2 | $322.1 | $4.04 | 144,383.0 | -0.99% |
| 2026-09-25 | $328.5 | $325.1 | $3.41 | 185,676.0 | +0.79% |
| 2026-09-24 | $326.7 | $323.1 | $3.54 | 141,518.0 | -0.71% |
| 2026-09-23 | $328.7 | $325.9 | $2.80 | 92,527.0 | -0.39% |
| 2026-09-22 | $329.2 | $326.1 | $3.12 | 81,565.0 | +0.29% |
| 2026-09-21 | $328.5 | $324.5 | $3.97 | 129,763.0 | +0.49% |
| 2026-09-18 | $326.0 | $323.4 | $2.56 | 79,882.0 | +0.24% |
| 2026-09-17 | $329.9 | $324.2 | $5.70 | 57,699.0 | +0.28% |
| 2026-09-16 | $327.5 | $321.4 | $6.11 | 65,016.0 | -0.06% |
| 2026-09-15 | $327.8 | $323.3 | $4.57 | 1,153,858.0 | -0.57% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $331.4 | $318.8 | $12.53 | 841,991.0 | +0.76% |
| 2026-09 | $338.0 | $320.4 | $17.67 | 3,602,298.0 | -4.54% |
| 2026-08 | $362.2 | $334.8 | $27.38 | 1,875,839.0 | -2.52% |
| 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% |
0.20%
0.02%
자본화:
|
볼륨(24시간):