Stockscreener 앱 받기
186.65
0.23%
0.43
시간 외 거래:
186.58
-0.07
-0.04%
Vanguard Communication Services Etf 주식 (VOX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $187.4 | $185.7 | $1.63 | 116,487.0 | +0.23% |
| 2025-10-30 | $189.2 | $186.2 | $2.99 | 267,277.0 | -2.40% |
| 2025-10-29 | $190.9 | $189.3 | $1.60 | 94,239.0 | +0.41% |
| 2025-10-28 | $190.8 | $189.9 | $0.93 | 98,772.0 | -0.27% |
| 2025-10-27 | $190.8 | $189.1 | $1.74 | 82,144.0 | +1.82% |
| 2025-10-24 | $188.1 | $186.8 | $1.28 | 103,239.0 | +0.95% |
| 2025-10-23 | $186.7 | $185.4 | $1.33 | 50,817.0 | -0.09% |
| 2025-10-22 | $186.9 | $184.2 | $2.73 | 153,094.0 | -0.89% |
| 2025-10-21 | $187.8 | $185.8 | $1.97 | 171,927.0 | -0.24% |
| 2025-10-20 | $187.9 | $186.2 | $1.61 | 207,013.0 | +1.35% |
| 2025-10-17 | $185.5 | $183.3 | $2.16 | 95,271.0 | +0.38% |
| 2025-10-16 | $188.0 | $183.3 | $4.63 | 134,514.0 | -0.93% |
| 2025-10-15 | $187.2 | $184.4 | $2.77 | 269,936.0 | +1.07% |
| 2025-10-14 | $185.0 | $180.9 | $4.12 | 209,672.0 | +0.58% |
| 2025-10-13 | $183.3 | $181.8 | $1.53 | 551,173.0 | +1.60% |
| 2025-10-10 | $185.5 | $180.1 | $5.41 | 343,043.0 | -2.35% |
| 2025-10-09 | $184.9 | $183.6 | $1.25 | 167,398.0 | -0.18% |
| 2025-10-08 | $185.5 | $184.5 | $1.00 | 141,477.0 | -0.02% |
| 2025-10-07 | $186.5 | $184.7 | $1.80 | 242,510.0 | -0.80% |
| 2025-10-06 | $186.7 | $183.7 | $2.92 | 258,206.0 | +0.57% |
| 2025-10-03 | $186.4 | $185.0 | $1.45 | 181,660.0 | -0.39% |
| 2025-10-02 | $186.4 | $184.7 | $1.64 | 253,870.0 | +0.25% |
Vanguard Communication Services Etf 주식 (VOX) 연도별 가격 이력
이 심층 분석에서는 Vanguard Communication Services Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VOX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vanguard Communication Services Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vanguard Communication Services Etf 주식 (VOX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $190.9 | $180.1 | $10.78 | 4,564,037.0 | -0.58% |
| 2025-09 | $192.8 | $177.2 | $15.60 | 4,521,263.0 | +4.18% |
| 2025-08 | $180.5 | $170.8 | $9.67 | 3,236,457.0 | +3.02% |
| 2025-07 | $176.9 | $168.2 | $8.65 | 5,514,388.0 | +2.27% |
| 2025-06 | $171.7 | $157.8 | $13.97 | 4,906,599.0 | +7.32% |
| 2025-05 | $160.7 | $147.8 | $12.88 | 3,591,115.0 | +8.64% |
| 2025-04 | $150.7 | $129.3 | $21.38 | 8,380,860.0 | -1.15% |
| 2025-03 | $162.2 | $145.0 | $17.18 | 3,891,915.0 | -7.34% |
| 2025-02 | $169.6 | $156.9 | $12.71 | 4,693,890.0 | -3.67% |
| 2025-01 | $168.2 | $152.9 | $15.28 | 3,731,438.0 | +7.28% |
Vanguard Communication Services Etf 주식 (VOX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $164.0 | $154.3 | $9.69 | 2,432,746.0 | +0.22% |
| 2024-11 | $156.2 | $147.3 | $8.89 | 1,703,953.0 | +4.86% |
| 2024-10 | $152.0 | $144.1 | $7.87 | 2,010,587.0 | +2.02% |
| 2024-09 | $145.6 | $132.4 | $13.20 | 2,070,028.0 | +4.48% |
| 2024-08 | $140.5 | $127.3 | $13.19 | 2,338,314.0 | +2.04% |
| 2024-07 | $142.2 | $131.9 | $10.34 | 3,170,555.0 | -1.32% |
| 2024-06 | $140.2 | $133.6 | $6.54 | 2,851,387.0 | +3.08% |
| 2024-05 | $134.7 | $126.4 | $8.32 | 2,736,218.0 | +6.40% |
| 2024-04 | $134.3 | $122.7 | $11.61 | 4,619,698.0 | -3.98% |
| 2024-03 | $132.5 | $125.6 | $6.87 | 3,019,059.0 | +2.59% |
| 2024-02 | $129.7 | $123.1 | $6.65 | 3,477,115.0 | +4.58% |
| 2024-01 | $126.8 | $115.7 | $11.01 | 5,062,500.0 | +3.90% |
Vanguard Communication Services Etf 주식 (VOX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $118.9 | $110.3 | $8.59 | 2,771,232.0 | +5.21% |
| 2023-11 | $114.2 | $103.4 | $10.83 | 3,865,077.0 | +8.09% |
| 2023-10 | $110.2 | $100.3 | $9.84 | 6,331,468.0 | -1.59% |
| 2023-09 | $110.1 | $103.3 | $6.75 | 3,047,645.0 | -3.86% |
| 2023-08 | $112.5 | $104.1 | $8.46 | 4,232,829.0 | -2.85% |
| 2023-07 | $113.2 | $105.6 | $7.61 | 6,552,032.0 | +5.94% |
| 2023-06 | $107.3 | $101.4 | $5.92 | 3,172,521.0 | +4.75% |
| 2023-05 | $102.3 | $94.96 | $7.38 | 2,812,792.0 | +2.61% |
| 2023-04 | $98.98 | $93.47 | $5.50 | 2,625,345.0 | +2.32% |
| 2023-03 | $96.69 | $86.41 | $10.28 | 4,417,454.0 | +6.52% |
| 2023-02 | $101.8 | $90.00 | $11.84 | 5,647,264.0 | -4.07% |
| 2023-01 | $95.29 | $82.45 | $12.84 | 6,304,800.0 | +15.02% |
0.09%
0.22%
자본화:
|
볼륨(24시간):