Stockscreener 앱 받기
99.07
0.14%
0.14
시간 외 거래:
99.10
0.03
+0.03%
Vanguard Real Estate Index Fund Etf 주식 (VNQ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-03 | $99.64 | $98.62 | $1.02 | 3,226,904.0 | +0.14% |
| 2026-07-31 | $99.54 | $98.36 | $1.18 | 3,294,782.0 | -0.56% |
| 2026-07-30 | $101.0 | $98.58 | $2.42 | 3,839,294.0 | -1.16% |
| 2026-07-29 | $101.3 | $100.2 | $1.07 | 3,796,179.0 | -0.29% |
| 2026-07-28 | $101.8 | $100.9 | $0.87 | 3,291,669.0 | +0.41% |
| 2026-07-27 | $101.1 | $100.3 | $0.81 | 1,915,062.0 | -0.27% |
| 2026-07-24 | $101.2 | $99.47 | $1.69 | 3,204,313.0 | +2.15% |
| 2026-07-23 | $99.40 | $98.42 | $0.98 | 2,042,583.0 | -0.33% |
| 2026-07-22 | $99.88 | $98.83 | $1.05 | 1,880,424.0 | -0.50% |
| 2026-07-21 | $99.81 | $99.11 | $0.70 | 2,882,202.0 | +0.04% |
| 2026-07-20 | $100.2 | $99.11 | $1.08 | 2,178,147.0 | -0.54% |
| 2026-07-17 | $101.1 | $99.52 | $1.56 | 3,009,904.0 | -0.05% |
| 2026-07-16 | $100.1 | $98.11 | $2.02 | 3,223,107.0 | +2.26% |
| 2026-07-15 | $98.94 | $97.50 | $1.44 | 2,325,124.0 | +0.30% |
| 2026-07-14 | $98.21 | $97.36 | $0.845 | 2,307,466.0 | -0.27% |
| 2026-07-13 | $98.37 | $97.45 | $0.92 | 3,471,172.0 | +0.52% |
| 2026-07-10 | $97.76 | $96.56 | $1.20 | 2,538,979.0 | +0.24% |
| 2026-07-09 | $97.62 | $96.75 | $0.875 | 2,454,896.0 | +0.30% |
| 2026-07-08 | $98.27 | $96.72 | $1.55 | 6,049,899.0 | -1.63% |
| 2026-07-07 | $99.05 | $97.71 | $1.34 | 2,808,358.0 | +1.19% |
Vanguard Real Estate Index Fund Etf 주식 (VNQ) 연도별 가격 이력
이 심층 분석에서는 Vanguard Real Estate Index Fund Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VNQ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vanguard Real Estate Index Fund Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vanguard Real Estate Index Fund Etf 주식 (VNQ) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $99.64 | $98.62 | $1.02 | 6,453,808.0 | +0.14% |
| 2026-07 | $101.8 | $96.49 | $5.31 | 69,718,290.0 | +2.59% |
| 2026-06 | $99.15 | $93.67 | $5.48 | 71,985,976.0 | +0.76% |
| 2026-05 | $97.71 | $93.78 | $3.93 | 61,323,775.0 | -0.65% |
| 2026-04 | $97.06 | $88.44 | $8.62 | 61,762,546.0 | +8.60% |
| 2026-03 | $96.20 | $86.84 | $9.36 | 102,611,429.0 | -7.30% |
| 2026-02 | $96.23 | $89.07 | $7.16 | 76,689,257.0 | +5.39% |
| 2026-01 | $92.81 | $87.84 | $4.97 | 88,422,031.0 | +2.61% |
Vanguard Real Estate Index Fund Etf 주식 (VNQ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $90.81 | $87.47 | $3.34 | 76,480,673.0 | -2.32% |
| 2025-11 | $91.60 | $87.86 | $3.74 | 73,466,277.0 | +2.42% |
| 2025-10 | $92.93 | $88.08 | $4.85 | 79,258,927.0 | -2.45% |
| 2025-09 | $93.58 | $90.06 | $3.52 | 67,615,975.0 | -0.89% |
| 2025-08 | $92.61 | $88.08 | $4.53 | 65,512,392.0 | +3.48% |
| 2025-07 | $92.13 | $88.76 | $3.37 | 79,652,158.0 | +0.09% |
| 2025-06 | $91.77 | $87.18 | $4.59 | 66,988,624.0 | -0.29% |
| 2025-05 | $90.43 | $86.36 | $4.07 | 56,289,344.0 | +1.12% |
| 2025-04 | $91.28 | $76.92 | $14.36 | 97,046,829.0 | -2.44% |
| 2025-03 | $94.95 | $88.29 | $6.66 | 67,557,198.0 | -3.58% |
| 2025-02 | $93.94 | $88.92 | $5.02 | 59,244,173.0 | +3.70% |
| 2025-01 | $91.94 | $85.28 | $6.66 | 80,813,367.0 | +1.65% |
Vanguard Real Estate Index Fund Etf 주식 (VNQ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $97.74 | $87.44 | $10.30 | 70,108,120.0 | -10.03% |
| 2024-11 | $99.20 | $92.37 | $6.83 | 67,179,672.0 | +4.26% |
| 2024-10 | $97.80 | $93.43 | $4.37 | 73,832,966.0 | -3.36% |
| 2024-09 | $99.58 | $94.19 | $5.39 | 82,141,890.0 | +2.41% |
| 2024-08 | $95.37 | $88.27 | $7.10 | 88,306,026.0 | +5.22% |
| 2024-07 | $91.54 | $82.47 | $9.07 | 73,834,379.0 | +7.94% |
| 2024-06 | $85.45 | $82.10 | $3.36 | 58,253,766.0 | +0.62% |
| 2024-05 | $85.42 | $79.37 | $6.05 | 80,726,843.0 | +4.56% |
| 2024-04 | $86.74 | $78.27 | $8.47 | 111,515,871.0 | -7.94% |
| 2024-03 | $88.07 | $83.69 | $4.38 | 87,175,696.0 | +1.09% |
| 2024-02 | $86.00 | $81.54 | $4.46 | 106,379,540.0 | +1.98% |
| 2024-01 | $89.26 | $83.73 | $5.53 | 99,265,763.0 | -5.06% |
2.22%
자본화:
|
볼륨(24시간):