Stockscreener 앱 받기
163.59
1.39%
2.25
시간 외 거래:
164.50
0.91
+0.56%
Vanguard Utilities Etf 주식 (VPU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $163.9 | $160.5 | $3.48 | 468,459.0 | +1.39% |
| 2024-12-19 | $163.0 | $160.6 | $2.39 | 362,789.0 | +0.51% |
| 2024-12-18 | $164.7 | $160.4 | $4.26 | 475,440.0 | -3.23% |
| 2024-12-17 | $166.5 | $165.2 | $1.29 | 239,980.0 | -0.44% |
| 2024-12-16 | $168.4 | $166.5 | $1.84 | 272,244.0 | -0.69% |
| 2024-12-13 | $168.7 | $167.6 | $1.07 | 108,693.0 | +0.04% |
| 2024-12-12 | $169.2 | $167.7 | $1.52 | 144,909.0 | -0.22% |
| 2024-12-11 | $169.4 | $167.7 | $1.71 | 348,778.0 | -0.57% |
| 2024-12-10 | $169.8 | $167.6 | $2.23 | 258,529.0 | -0.68% |
| 2024-12-09 | $172.4 | $170.0 | $2.42 | 203,434.0 | -1.20% |
| 2024-12-06 | $174.8 | $171.8 | $2.91 | 155,032.0 | -1.14% |
| 2024-12-05 | $175.1 | $173.9 | $1.20 | 197,332.0 | +0.25% |
| 2024-12-04 | $174.8 | $173.2 | $1.56 | 279,639.0 | -0.21% |
| 2024-12-03 | $176.9 | $173.9 | $2.95 | 168,200.0 | -0.78% |
| 2024-12-02 | $179.1 | $175.4 | $3.71 | 254,608.0 | -2.00% |
| 2024-11-29 | $179.7 | $178.7 | $0.96 | 83,087.0 | +0.07% |
| 2024-11-27 | $180.0 | $178.8 | $1.21 | 214,281.0 | +0.03% |
| 2024-11-26 | $179.0 | $176.5 | $2.48 | 143,385.0 | +1.35% |
| 2024-11-25 | $177.8 | $175.3 | $2.48 | 213,485.0 | +0.27% |
| 2024-11-22 | $177.5 | $176.0 | $1.54 | 208,670.0 | -0.38% |
Vanguard Utilities Etf 주식 (VPU) 연도별 가격 이력
이 심층 분석에서는 Vanguard Utilities Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VPU 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vanguard Utilities Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vanguard Utilities Etf 주식 (VPU) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $179.1 | $160.4 | $18.67 | 4,406,525.0 | -8.67% |
| 2024-11 | $180.0 | $165.6 | $14.46 | 4,238,980.0 | +4.15% |
| 2024-10 | $177.5 | $168.3 | $9.24 | 4,741,357.0 | -1.19% |
| 2024-09 | $175.4 | $163.8 | $11.54 | 3,790,414.0 | +5.43% |
| 2024-08 | $165.2 | $156.6 | $8.59 | 4,284,368.0 | +4.47% |
| 2024-07 | $158.5 | $146.4 | $12.06 | 3,645,908.0 | +6.83% |
| 2024-06 | $157.6 | $147.1 | $10.49 | 3,461,219.0 | -6.04% |
| 2024-05 | $158.1 | $144.3 | $13.73 | 3,810,143.0 | +8.69% |
| 2024-04 | $146.0 | $135.7 | $10.31 | 3,560,654.0 | +1.59% |
| 2024-03 | $142.8 | $132.1 | $10.68 | 3,827,271.0 | +6.11% |
| 2024-02 | $135.6 | $128.1 | $7.53 | 4,855,557.0 | +1.41% |
| 2024-01 | $140.4 | $129.4 | $11.03 | 6,308,390.0 | -3.33% |
Vanguard Utilities Etf 주식 (VPU) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $143.9 | $134.3 | $9.67 | 4,481,119.0 | +1.42% |
| 2023-11 | $136.6 | $127.6 | $8.94 | 4,964,131.0 | +5.11% |
| 2023-10 | $130.1 | $118.8 | $11.32 | 8,775,701.0 | +0.82% |
| 2023-09 | $141.9 | $126.8 | $15.17 | 4,627,497.0 | -6.47% |
| 2023-08 | $146.1 | $135.5 | $10.62 | 5,828,670.0 | -6.34% |
| 2023-07 | $150.0 | $140.2 | $9.78 | 5,304,709.0 | +2.41% |
| 2023-06 | $147.3 | $139.3 | $8.03 | 3,574,487.0 | +0.60% |
| 2023-05 | $151.3 | $139.2 | $12.06 | 2,783,311.0 | -5.62% |
| 2023-04 | $152.7 | $145.7 | $6.99 | 2,500,694.0 | +1.50% |
| 2023-03 | $148.1 | $138.6 | $9.50 | 4,349,466.0 | +3.69% |
| 2023-02 | $153.4 | $142.2 | $11.17 | 3,681,017.0 | -5.74% |
| 2023-01 | $157.4 | $148.1 | $9.25 | 3,339,504.0 | -1.58% |
Vanguard Utilities Etf 주식 (VPU) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $160.7 | $150.3 | $10.39 | 3,799,860.0 | -1.69% |
| 2022-11 | $156.1 | $141.4 | $14.72 | 4,182,483.0 | +7.04% |
| 2022-10 | $149.7 | $131.7 | $17.93 | 8,058,714.0 | +2.45% |
| 2022-09 | $169.6 | $142.0 | $27.56 | 6,688,671.0 | -11.92% |
| 2022-08 | $169.5 | $158.1 | $11.37 | 4,916,226.0 | +0.29% |
| 2022-07 | $161.7 | $147.8 | $13.85 | 4,001,441.0 | +5.71% |
| 2022-06 | $163.7 | $140.3 | $23.39 | 6,435,425.0 | -5.79% |
| 2022-05 | $163.8 | $151.2 | $12.55 | 9,213,656.0 | +4.51% |
| 2022-04 | $167.5 | $154.5 | $13.00 | 6,303,362.0 | -4.38% |
| 2022-03 | $163.2 | $145.9 | $17.34 | 7,646,830.0 | +9.09% |
| 2022-02 | $151.4 | $140.4 | $11.01 | 4,301,030.0 | -1.87% |
| 2022-01 | $156.4 | $144.8 | $11.65 | 7,670,743.0 | -3.36% |
1.17%
0.28%
자본화:
|
볼륨(24시간):