Stockscreener 앱 받기
173.09
1.35%
2.31
시간 외 거래:
173.07
-0.02
-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 |
|---|---|---|---|---|---|
| 2024-11-21 | $173.4 | $170.8 | $2.58 | 226,891.0 | +1.35% |
| 2024-11-20 | $170.9 | $169.6 | $1.30 | 170,620.0 | +0.39% |
| 2024-11-19 | $170.5 | $168.8 | $1.68 | 238,300.0 | -0.27% |
| 2024-11-18 | $170.9 | $169.7 | $1.15 | 229,908.0 | +0.43% |
| 2024-11-15 | $170.7 | $169.4 | $1.31 | 241,708.0 | -0.20% |
| 2024-11-14 | $171.7 | $170.1 | $1.65 | 488,806.0 | -0.72% |
| 2024-11-13 | $172.3 | $171.2 | $1.07 | 225,413.0 | +0.01% |
| 2024-11-12 | $172.8 | $171.1 | $1.68 | 357,727.0 | -0.82% |
| 2024-11-11 | $173.7 | $172.3 | $1.42 | 162,048.0 | +0.58% |
| 2024-11-08 | $172.3 | $170.7 | $1.62 | 359,841.0 | +0.57% |
| 2024-11-07 | $171.7 | $170.6 | $1.14 | 349,812.0 | -0.20% |
| 2024-11-06 | $171.6 | $169.8 | $1.75 | 575,526.0 | +2.18% |
| 2024-11-05 | $167.5 | $164.8 | $2.73 | 277,910.0 | +1.31% |
| 2024-11-04 | $166.4 | $164.9 | $1.49 | 327,609.0 | +0.05% |
| 2024-11-01 | $167.1 | $165.2 | $1.88 | 278,139.0 | -0.42% |
| 2024-10-31 | $167.7 | $166.0 | $1.72 | 213,297.0 | -0.65% |
| 2024-10-30 | $168.1 | $166.3 | $1.76 | 162,522.0 | +0.11% |
| 2024-10-29 | $167.6 | $166.5 | $1.08 | 331,767.0 | -0.71% |
| 2024-10-28 | $168.4 | $167.4 | $0.97 | 517,637.0 | +0.79% |
| 2024-10-25 | $168.9 | $166.6 | $2.31 | 172,632.0 | -0.63% |
| 2024-10-24 | $168.5 | $167.4 | $1.13 | 228,542.0 | -0.20% |
| 2024-10-23 | $168.6 | $167.3 | $1.28 | 294,911.0 | +0.03% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $173.7 | $164.8 | $8.90 | 4,737,149.0 | +4.28% |
| 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% |
Vanguard Mid Cap Value Etf 주식 (VOE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $144.0 | $132.3 | $11.67 | 11,646,235.0 | -5.26% |
| 2022-11 | $142.8 | $129.9 | $12.91 | 10,494,483.0 | +6.53% |
| 2022-10 | $134.9 | $119.8 | $15.07 | 11,365,565.0 | +10.04% |
| 2022-09 | $142.0 | $121.6 | $20.42 | 10,858,496.0 | -10.33% |
| 2022-08 | $146.4 | $135.7 | $10.75 | 6,161,882.0 | -2.56% |
| 2022-07 | $139.7 | $126.8 | $12.82 | 9,677,562.0 | +7.61% |
| 2022-06 | $146.3 | $124.8 | $21.49 | 13,429,136.0 | -10.93% |
| 2022-05 | $148.1 | $134.8 | $13.23 | 13,281,821.0 | +2.20% |
| 2022-04 | $154.7 | $142.1 | $12.58 | 8,846,452.0 | -4.93% |
| 2022-03 | $152.6 | $140.7 | $11.92 | 10,338,017.0 | +2.94% |
| 2022-02 | $151.3 | $138.0 | $13.35 | 10,536,013.0 | -0.60% |
| 2022-01 | $154.0 | $139.6 | $14.46 | 12,368,249.0 | -2.70% |
1.22%
자본화:
|
볼륨(24시간):