Stockscreener 앱 받기
177.05
1.22%
2.07
Vanguard Mid Cap Value Etf 주식 (VOE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $177.1 | $175.2 | $1.93 | 245,651.0 | +1.18% |
| 2025-11-25 | $175.3 | $173.3 | $2.02 | 398,977.0 | +1.28% |
| 2025-11-24 | $173.1 | $171.4 | $1.74 | 449,048.0 | +0.40% |
| 2025-11-21 | $173.0 | $169.5 | $3.51 | 363,979.0 | +1.89% |
| 2025-11-20 | $172.7 | $168.8 | $3.94 | 363,572.0 | -0.96% |
| 2025-11-19 | $171.6 | $170.1 | $1.53 | 241,653.0 | -0.62% |
| 2025-11-18 | $172.5 | $170.5 | $1.98 | 481,482.0 | +0.17% |
| 2025-11-17 | $173.8 | $170.7 | $3.10 | 310,747.0 | -1.46% |
| 2025-11-14 | $174.6 | $173.0 | $1.61 | 560,342.0 | -0.05% |
| 2025-11-13 | $176.0 | $173.8 | $2.24 | 253,662.0 | -1.19% |
| 2025-11-12 | $176.7 | $175.6 | $1.13 | 192,676.0 | +0.31% |
| 2025-11-11 | $176.0 | $174.7 | $1.31 | 271,388.0 | +0.54% |
| 2025-11-10 | $175.0 | $173.0 | $1.95 | 489,561.0 | +0.58% |
| 2025-11-07 | $173.5 | $171.3 | $2.27 | 390,276.0 | +1.05% |
| 2025-11-06 | $173.1 | $171.6 | $1.48 | 438,077.0 | -0.16% |
| 2025-11-05 | $172.8 | $171.2 | $1.58 | 416,231.0 | +0.60% |
| 2025-11-04 | $171.4 | $170.3 | $1.05 | 324,744.0 | -0.55% |
| 2025-11-03 | $172.0 | $170.0 | $2.03 | 292,497.0 | -0.25% |
| 2025-10-31 | $172.8 | $171.2 | $1.60 | 269,018.0 | +0.10% |
| 2025-10-30 | $173.9 | $171.8 | $2.15 | 389,125.0 | -0.16% |
| 2025-10-29 | $174.0 | $171.9 | $2.07 | 469,979.0 | -0.57% |
| 2025-10-28 | $174.6 | $173.4 | $1.16 | 289,334.0 | -1.07% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $177.1 | $168.8 | $8.37 | 6,484,563.0 | +2.72% |
| 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% |
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% |
0.95%
자본화:
|
볼륨(24시간):