Stockscreener 앱 받기
89.33
1.68%
1.48
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $90.34 | $87.85 | $2.49 | 7,606,997.0 | +1.68% |
| 2024-12-19 | $90.15 | $87.79 | $2.36 | 5,393,538.0 | -1.55% |
| 2024-12-18 | $93.27 | $89.21 | $4.06 | 5,384,011.0 | -4.13% |
| 2024-12-17 | $93.83 | $92.83 | $1.00 | 3,016,169.0 | -0.48% |
| 2024-12-16 | $94.58 | $93.45 | $1.13 | 3,638,609.0 | -0.35% |
| 2024-12-13 | $94.19 | $93.59 | $0.5951 | 2,794,924.0 | -0.29% |
| 2024-12-12 | $95.13 | $94.03 | $1.10 | 2,253,750.0 | -0.16% |
| 2024-12-11 | $94.98 | $94.01 | $0.97 | 4,292,629.0 | -0.23% |
| 2024-12-10 | $95.77 | $94.19 | $1.58 | 2,852,352.0 | -1.45% |
| 2024-12-09 | $96.20 | $95.60 | $0.60 | 2,871,817.0 | +0.28% |
| 2024-12-06 | $96.33 | $95.19 | $1.14 | 1,827,994.0 | -0.15% |
| 2024-12-05 | $95.84 | $95.22 | $0.6202 | 2,933,510.0 | -0.24% |
| 2024-12-04 | $96.34 | $95.47 | $0.866 | 2,219,778.0 | -0.27% |
| 2024-12-03 | $97.11 | $96.19 | $0.921 | 1,962,828.0 | -0.51% |
| 2024-12-02 | $97.74 | $96.47 | $1.27 | 3,650,772.0 | -1.46% |
| 2024-11-29 | $99.09 | $98.03 | $1.06 | 1,921,942.0 | -0.45% |
| 2024-11-27 | $99.20 | $98.51 | $0.69 | 2,363,676.0 | +0.64% |
| 2024-11-26 | $98.06 | $97.04 | $1.02 | 2,773,495.0 | +0.40% |
| 2024-11-25 | $98.06 | $96.80 | $1.26 | 4,000,521.0 | +1.39% |
| 2024-11-22 | $96.42 | $95.83 | $0.59 | 2,942,054.0 | +0.75% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $97.74 | $87.79 | $9.95 | 60,306,675.0 | -9.00% |
| 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% |
Vanguard Real Estate Index Fund Etf 주식 (VNQ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $90.09 | $81.42 | $8.67 | 106,852,964.0 | +8.11% |
| 2023-11 | $81.93 | $72.53 | $9.40 | 104,568,802.0 | +12.08% |
| 2023-10 | $77.28 | $70.61 | $6.67 | 140,412,253.0 | -3.62% |
| 2023-09 | $83.17 | $74.85 | $8.32 | 86,529,811.0 | -8.16% |
| 2023-08 | $85.42 | $79.04 | $6.38 | 89,567,828.0 | -3.38% |
| 2023-07 | $87.32 | $82.36 | $4.96 | 107,287,263.0 | +2.03% |
| 2023-06 | $84.68 | $79.15 | $5.53 | 89,765,902.0 | +4.45% |
| 2023-05 | $83.62 | $77.81 | $5.81 | 103,996,459.0 | -3.96% |
| 2023-04 | $83.98 | $80.29 | $3.69 | 99,969,887.0 | +0.31% |
| 2023-03 | $87.41 | $76.22 | $11.19 | 165,532,410.0 | -3.13% |
| 2023-02 | $94.53 | $85.27 | $9.26 | 93,675,745.0 | -5.86% |
| 2023-01 | $91.17 | $81.66 | $9.51 | 106,900,150.0 | +10.40% |
Vanguard Real Estate Index Fund Etf 주식 (VNQ) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $89.47 | $80.49 | $8.98 | 114,130,502.0 | -6.36% |
| 2022-11 | $88.14 | $79.03 | $9.11 | 107,915,668.0 | +6.15% |
| 2022-10 | $83.87 | $74.66 | $9.21 | 133,055,986.0 | +3.51% |
| 2022-09 | $96.92 | $78.73 | $18.19 | 128,426,393.0 | -13.80% |
| 2022-08 | $102.4 | $92.80 | $9.58 | 75,708,658.0 | -6.00% |
| 2022-07 | $99.32 | $89.45 | $9.87 | 78,070,682.0 | +8.62% |
| 2022-06 | $99.65 | $86.63 | $13.02 | 126,175,768.0 | -8.04% |
| 2022-05 | $104.5 | $92.88 | $11.66 | 147,591,396.0 | -4.69% |
| 2022-04 | $113.4 | $103.7 | $9.73 | 114,746,580.0 | -4.09% |
| 2022-03 | $110.7 | $101.5 | $9.24 | 128,132,015.0 | +5.69% |
| 2022-02 | $107.5 | $97.71 | $9.81 | 115,345,590.0 | -3.48% |
| 2022-01 | $116.2 | $100.6 | $15.62 | 144,401,674.0 | -8.42% |
1.17%
0.28%
자본화:
|
볼륨(24시간):