Stockscreener 앱 받기
197.13
0.55%
1.4788
Vanguard Utilities Etf 주식 (VPU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-24 | $197.2 | $196.8 | $0.3968 | 15,458.0 | +0.69% |
| 2025-10-23 | $197.2 | $194.7 | $2.54 | 162,240.0 | -0.01% |
| 2025-10-22 | $196.8 | $194.7 | $2.11 | 248,572.0 | -0.39% |
| 2025-10-21 | $199.2 | $195.6 | $3.62 | 193,311.0 | -1.18% |
| 2025-10-20 | $200.6 | $198.0 | $2.58 | 267,637.0 | +0.05% |
| 2025-10-17 | $200.0 | $197.8 | $2.22 | 156,276.0 | -0.32% |
| 2025-10-16 | $203.2 | $199.3 | $3.84 | 177,446.0 | -1.05% |
| 2025-10-15 | $202.1 | $199.8 | $2.29 | 235,442.0 | +1.24% |
| 2025-10-14 | $199.7 | $196.6 | $3.04 | 135,938.0 | +0.87% |
| 2025-10-13 | $198.1 | $196.0 | $2.14 | 134,012.0 | +0.91% |
| 2025-10-10 | $198.2 | $195.3 | $2.84 | 177,868.0 | -0.48% |
| 2025-10-09 | $198.1 | $195.9 | $2.12 | 123,146.0 | -0.25% |
| 2025-10-08 | $197.1 | $195.4 | $1.75 | 160,215.0 | +0.74% |
| 2025-10-07 | $196.3 | $194.9 | $1.40 | 146,761.0 | +0.39% |
| 2025-10-06 | $194.8 | $192.8 | $2.02 | 275,749.0 | +1.00% |
| 2025-10-03 | $194.4 | $191.1 | $3.36 | 143,933.0 | +1.06% |
| 2025-10-02 | $190.8 | $189.2 | $1.56 | 158,126.0 | -0.05% |
| 2025-10-01 | $191.4 | $189.5 | $1.86 | 126,187.0 | +0.78% |
| 2025-09-30 | $189.9 | $188.0 | $1.93 | 103,718.0 | +0.26% |
| 2025-09-29 | $189.2 | $187.0 | $2.21 | 165,634.0 | +0.35% |
| 2025-09-26 | $188.4 | $186.1 | $2.30 | 160,819.0 | +1.42% |
| 2025-09-25 | $187.4 | $185.6 | $1.87 | 152,870.0 | -0.96% |
| 2025-09-24 | $187.8 | $186.1 | $1.74 | 138,903.0 | -0.06% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $203.2 | $189.2 | $13.91 | 3,038,317.0 | +4.01% |
| 2025-09 | $189.9 | $178.5 | $11.42 | 3,590,768.0 | +3.68% |
| 2025-08 | $189.3 | $182.5 | $6.82 | 4,120,152.0 | -1.38% |
| 2025-07 | $185.8 | $173.8 | $12.03 | 3,589,659.0 | +4.95% |
| 2025-06 | $179.4 | $172.7 | $6.75 | 4,351,942.0 | -0.25% |
| 2025-05 | $179.4 | $168.8 | $10.52 | 3,479,888.0 | +3.49% |
| 2025-04 | $173.5 | $154.0 | $19.50 | 5,887,851.0 | +0.11% |
| 2025-03 | $172.6 | $163.9 | $8.64 | 3,290,604.0 | -0.38% |
| 2025-02 | $174.0 | $165.6 | $8.44 | 2,433,161.0 | +2.03% |
| 2025-01 | $173.5 | $159.6 | $13.90 | 5,032,842.0 | +2.84% |
Vanguard Utilities Etf 주식 (VPU) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $179.1 | $160.4 | $18.67 | 4,906,526.0 | -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% |
0.65%
자본화:
|
볼륨(24시간):