Stockscreener 앱 받기
169.53
1.99%
-3.45
시간 외 거래:
168.88
-0.65
-0.38%
Vanguard Mid Cap Value Etf 주식 (VOE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $173.7 | $169.5 | $4.13 | 624,154.0 | -1.99% |
| 2025-10-09 | $175.1 | $172.8 | $2.31 | 270,192.0 | -0.83% |
| 2025-10-08 | $175.0 | $173.7 | $1.28 | 191,978.0 | -0.01% |
| 2025-10-07 | $175.7 | $174.0 | $1.70 | 373,735.0 | -0.35% |
| 2025-10-06 | $175.7 | $174.9 | $0.77 | 405,504.0 | -0.11% |
| 2025-10-03 | $176.0 | $174.7 | $1.32 | 324,763.0 | +0.56% |
| 2025-10-02 | $174.7 | $173.4 | $1.29 | 340,922.0 | +0.07% |
| 2025-10-01 | $174.8 | $173.9 | $0.85 | 408,659.0 | -0.25% |
| 2025-09-30 | $174.6 | $173.2 | $1.47 | 349,068.0 | +0.32% |
| 2025-09-29 | $174.3 | $173.2 | $1.12 | 332,963.0 | -0.27% |
| 2025-09-26 | $174.5 | $173.0 | $1.54 | 330,209.0 | +1.28% |
| 2025-09-25 | $173.3 | $171.8 | $1.50 | 250,246.0 | -0.69% |
| 2025-09-24 | $174.4 | $173.3 | $1.04 | 187,600.0 | -0.07% |
| 2025-09-23 | $174.6 | $172.9 | $1.66 | 240,433.0 | +0.56% |
| 2025-09-22 | $173.0 | $171.9 | $1.09 | 263,981.0 | +0.01% |
| 2025-09-19 | $173.5 | $172.3 | $1.16 | 214,218.0 | -0.29% |
| 2025-09-18 | $173.7 | $172.0 | $1.65 | 162,852.0 | +0.46% |
| 2025-09-17 | $174.4 | $171.6 | $2.78 | 406,838.0 | +0.12% |
| 2025-09-16 | $173.0 | $171.6 | $1.41 | 258,848.0 | -0.27% |
| 2025-09-15 | $173.8 | $172.4 | $1.44 | 222,247.0 | -0.48% |
| 2025-09-12 | $174.8 | $173.4 | $1.37 | 168,807.0 | -0.57% |
| 2025-09-11 | $174.6 | $172.0 | $2.65 | 197,544.0 | +1.48% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $176.0 | $169.5 | $6.50 | 3,564,061.0 | -2.89% |
| 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% |
Vanguard Mid Cap Value Etf 주식 (VOE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $146.6 | $137.0 | $9.67 | 6,953,061.0 | +5.76% |
| 2023-11 | $137.2 | $125.6 | $11.58 | 8,342,803.0 | +8.65% |
| 2023-10 | $132.7 | $123.9 | $8.82 | 10,580,591.0 | -3.64% |
| 2023-09 | $139.1 | $130.0 | $9.19 | 6,952,959.0 | -5.10% |
| 2023-08 | $143.4 | $135.0 | $8.41 | 7,489,568.0 | -3.88% |
| 2023-07 | $144.6 | $136.5 | $8.15 | 7,087,864.0 | +3.75% |
| 2023-06 | $138.6 | $127.4 | $11.21 | 7,517,015.0 | +8.18% |
| 2023-05 | $135.7 | $127.3 | $8.38 | 8,728,856.0 | -5.24% |
| 2023-04 | $135.6 | $131.3 | $4.28 | 7,076,928.0 | +0.69% |
| 2023-03 | $142.3 | $125.3 | $17.02 | 10,534,913.0 | -4.08% |
| 2023-02 | $147.7 | $138.9 | $8.83 | 6,237,375.0 | -3.56% |
| 2023-01 | $144.9 | $134.1 | $10.87 | 8,443,493.0 | +7.17% |
1.71%
자본화:
|
볼륨(24시간):