Stockscreener 앱 받기
208.39
0.37%
-0.78
시간 외 거래:
208.40
0.01
+0.00%
Vanguard Mid Cap Value Etf 주식 (VOE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $209.1 | $207.8 | $1.22 | 153,243.0 | -0.37% |
| 2026-09-03 | $209.3 | $207.7 | $1.61 | 224,947.0 | +0.88% |
| 2026-09-02 | $207.7 | $205.8 | $1.97 | 275,518.0 | +0.76% |
| 2026-09-01 | $207.1 | $205.3 | $1.75 | 497,855.0 | -0.37% |
| 2026-08-31 | $207.3 | $206.1 | $1.14 | 208,356.0 | -0.59% |
| 2026-08-28 | $209.0 | $207.2 | $1.76 | 295,236.0 | -0.25% |
| 2026-08-27 | $208.9 | $207.8 | $1.09 | 636,156.0 | -0.57% |
| 2026-08-26 | $210.0 | $208.3 | $1.65 | 344,213.0 | +0.35% |
| 2026-08-25 | $209.3 | $208.2 | $1.12 | 279,756.0 | -0.37% |
| 2026-08-24 | $209.9 | $208.7 | $1.22 | 237,409.0 | +0.44% |
| 2026-08-21 | $209.4 | $208.6 | $0.8099 | 169,811.0 | +0.35% |
| 2026-08-20 | $209.9 | $207.8 | $2.08 | 262,006.0 | -0.50% |
| 2026-08-19 | $211.1 | $208.8 | $2.25 | 315,187.0 | +0.00% |
| 2026-08-18 | $210.9 | $208.9 | $1.97 | 192,673.0 | -0.36% |
| 2026-08-17 | $210.7 | $209.7 | $1.03 | 218,180.0 | -0.61% |
| 2026-08-14 | $211.1 | $210.3 | $0.7848 | 210,983.0 | +0.33% |
| 2026-08-13 | $210.3 | $209.4 | $0.925 | 240,794.0 | +0.70% |
| 2026-08-12 | $209.1 | $207.7 | $1.42 | 174,378.0 | +0.10% |
| 2026-08-11 | $208.9 | $207.5 | $1.47 | 160,892.0 | +0.45% |
Vanguard Mid Cap Value Etf 주식 (VOE) 연도별 가격 이력
이 심층 분석에서는 Vanguard Mid Cap Value Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VOE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vanguard Mid Cap Value Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vanguard Mid Cap Value Etf 주식 (VOE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $209.3 | $205.3 | $3.98 | 1,304,806.0 | +0.89% |
| 2026-08 | $211.1 | $203.7 | $7.39 | 5,728,932.0 | +0.91% |
| 2026-07 | $208.1 | $197.4 | $10.78 | 6,128,826.0 | +3.58% |
| 2026-06 | $201.4 | $193.4 | $8.03 | 5,889,607.0 | +1.57% |
| 2026-05 | $195.9 | $189.9 | $6.01 | 5,275,745.0 | -0.08% |
| 2026-04 | $194.8 | $183.1 | $11.71 | 6,720,768.0 | +5.65% |
| 2026-03 | $194.9 | $180.2 | $14.73 | 7,919,628.0 | -5.17% |
| 2026-02 | $194.8 | $184.1 | $10.67 | 6,145,817.0 | +5.13% |
| 2026-01 | $187.6 | $176.7 | $10.89 | 6,100,113.0 | +4.22% |
Vanguard Mid Cap Value Etf 주식 (VOE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $181.9 | $175.2 | $6.77 | 8,652,936.0 | +0.73% |
| 2025-11 | $177.9 | $168.8 | $9.09 | 6,743,194.0 | +3.01% |
| 2025-10 | $176.0 | $169.5 | $6.50 | 6,978,117.0 | -1.28% |
| 2025-09 | $174.8 | $170.6 | $4.19 | 4,873,040.0 | +1.03% |
| 2025-08 | $174.4 | $164.4 | $9.92 | 5,078,098.0 | +3.26% |
| 2025-07 | $170.7 | $163.6 | $7.09 | 5,526,985.0 | +1.75% |
| 2025-06 | $165.2 | $159.4 | $5.88 | 6,955,702.0 | +1.89% |
| 2025-05 | $164.5 | $155.0 | $9.50 | 6,025,856.0 | +3.69% |
| 2025-04 | $162.3 | $139.4 | $22.90 | 10,066,082.0 | -3.03% |
| 2025-03 | $167.3 | $156.1 | $11.23 | 5,913,699.0 | -3.24% |
| 2025-02 | $167.1 | $162.7 | $4.35 | 4,355,848.0 | +0.00% |
| 2025-01 | $168.3 | $158.3 | $9.96 | 6,932,016.0 | +2.57% |
Vanguard Mid Cap Value Etf 주식 (VOE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $176.2 | $160.1 | $16.13 | 6,128,871.0 | -8.40% |
| 2024-11 | $176.8 | $164.8 | $12.02 | 5,392,985.0 | +6.15% |
| 2024-10 | $170.8 | $164.8 | $5.99 | 5,810,098.0 | -1.01% |
| 2024-09 | $168.3 | $158.1 | $10.21 | 4,940,144.0 | +2.00% |
| 2024-08 | $164.4 | $151.4 | $13.05 | 4,953,817.0 | +3.03% |
| 2024-07 | $160.9 | $148.3 | $12.58 | 5,453,875.0 | +6.07% |
| 2024-06 | $153.9 | $148.9 | $5.06 | 5,590,147.0 | -2.22% |
| 2024-05 | $156.1 | $148.3 | $7.85 | 4,962,371.0 | +3.22% |
| 2024-04 | $156.1 | $146.4 | $9.70 | 7,036,883.0 | -4.40% |
| 2024-03 | $156.3 | $147.9 | $8.37 | 6,928,626.0 | +4.96% |
| 2024-02 | $148.9 | $141.7 | $7.18 | 13,076,822.0 | +4.06% |
| 2024-01 | $145.9 | $140.1 | $5.78 | 8,838,351.0 | -1.56% |
0.48%
0.13%
자본화:
|
볼륨(24시간):