Stockscreener 앱 받기
82.89
0.26%
-0.225
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 |
|---|---|---|---|---|---|
| 2024-05-10 | $83.34 | $82.64 | $0.705 | 3,657,830.0 | -0.27% |
| 2024-05-09 | $83.19 | $82.10 | $1.09 | 5,446,640.0 | +2.05% |
| 2024-05-08 | $81.69 | $81.18 | $0.51 | 3,838,289.0 | -0.84% |
| 2024-05-07 | $82.40 | $81.78 | $0.62 | 3,564,897.0 | +0.95% |
| 2024-05-06 | $82.03 | $81.05 | $0.9811 | 3,042,234.0 | +0.09% |
| 2024-05-03 | $82.64 | $81.11 | $1.53 | 4,267,849.0 | +0.67% |
| 2024-05-02 | $80.94 | $79.55 | $1.39 | 4,776,329.0 | +1.41% |
| 2024-05-01 | $81.12 | $79.37 | $1.75 | 7,116,152.0 | +0.04% |
| 2024-04-30 | $80.79 | $79.58 | $1.21 | 6,739,501.0 | -1.69% |
| 2024-04-29 | $81.23 | $80.51 | $0.72 | 4,366,897.0 | +1.02% |
| 2024-04-26 | $80.97 | $80.00 | $0.965 | 3,362,409.0 | +0.05% |
| 2024-04-25 | $80.25 | $79.27 | $0.975 | 4,080,173.0 | -0.57% |
| 2024-04-24 | $80.72 | $79.64 | $1.08 | 4,504,796.0 | +0.19% |
| 2024-04-23 | $80.76 | $79.72 | $1.04 | 4,828,142.0 | +0.92% |
| 2024-04-22 | $79.86 | $78.76 | $1.10 | 3,797,152.0 | +0.89% |
| 2024-04-19 | $79.35 | $78.62 | $0.725 | 4,582,530.0 | +0.48% |
| 2024-04-18 | $79.12 | $78.27 | $0.85 | 4,153,551.0 | +0.01% |
| 2024-04-17 | $79.38 | $78.56 | $0.8231 | 5,546,670.0 | -0.73% |
| 2024-04-16 | $80.05 | $78.96 | $1.09 | 6,580,601.0 | -1.41% |
| 2024-04-15 | $82.33 | $79.87 | $2.46 | 5,607,663.0 | -1.70% |
| 2024-04-12 | $82.38 | $81.39 | $0.99 | 5,456,884.0 | -1.19% |
| 2024-04-11 | $83.16 | $81.86 | $1.30 | 7,111,648.0 | +0.34% |
| 2024-04-10 | $83.71 | $81.93 | $1.78 | 8,330,346.0 | -4.14% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $83.34 | $79.37 | $3.97 | 35,710,220.0 | +4.13% |
| 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% |
0.33%
0.06%
자본화:
|
볼륨(24시간):