Stockscreener 앱 받기
193.89
0.08%
0.15
시간 외 거래:
193.88
-0.010
-0.01%
Vanguard Mid Cap Value Etf 주식 (VOE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $194.7 | $193.5 | $1.22 | 210,741.0 | +0.08% |
| 2026-05-05 | $194.4 | $192.8 | $1.64 | 250,608.0 | +0.50% |
| 2026-05-04 | $194.5 | $192.4 | $2.14 | 251,915.0 | -0.53% |
| 2026-05-01 | $195.2 | $193.7 | $1.48 | 316,800.0 | -0.47% |
| 2026-04-30 | $194.8 | $191.3 | $3.58 | 271,566.0 | +1.51% |
| 2026-04-29 | $192.7 | $191.2 | $1.49 | 250,027.0 | -0.18% |
| 2026-04-28 | $193.3 | $191.3 | $2.00 | 275,550.0 | -0.15% |
| 2026-04-27 | $193.7 | $192.4 | $1.28 | 424,065.0 | -0.09% |
| 2026-04-24 | $193.5 | $192.3 | $1.16 | 290,305.0 | -0.39% |
| 2026-04-23 | $193.7 | $191.8 | $1.94 | 226,027.0 | +0.73% |
| 2026-04-22 | $193.8 | $191.6 | $2.24 | 310,304.0 | -0.33% |
| 2026-04-21 | $194.5 | $192.3 | $2.26 | 414,601.0 | -0.28% |
| 2026-04-20 | $193.7 | $191.6 | $2.06 | 184,905.0 | +0.32% |
| 2026-04-17 | $193.3 | $190.9 | $2.45 | 295,111.0 | +0.96% |
| 2026-04-16 | $190.9 | $189.7 | $1.18 | 225,271.0 | +0.54% |
| 2026-04-15 | $190.5 | $189.1 | $1.37 | 282,837.0 | -0.48% |
| 2026-04-14 | $190.9 | $189.2 | $1.75 | 324,266.0 | +0.24% |
| 2026-04-13 | $190.2 | $188.2 | $1.95 | 315,212.0 | +0.57% |
| 2026-04-10 | $190.7 | $188.8 | $1.88 | 194,038.0 | -0.57% |
| 2026-04-09 | $190.7 | $188.9 | $1.75 | 320,192.0 | +0.30% |
| 2026-04-08 | $189.6 | $187.9 | $1.66 | 322,131.0 | +1.99% |
| 2026-04-07 | $186.3 | $185.0 | $1.31 | 419,046.0 | -0.10% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $195.2 | $192.4 | $2.81 | 1,240,805.0 | -0.42% |
| 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% |
0.69%
자본화:
|
볼륨(24시간):