Stockscreener 앱 받기
181.07
0.23%
-0.41
Vanguard Utilities Etf 주식 (VPU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $182.4 | $179.6 | $2.75 | 179,861.0 | -0.23% |
| 2025-09-04 | $183.2 | $180.5 | $2.72 | 182,896.0 | -0.14% |
| 2025-09-03 | $181.9 | $180.7 | $1.21 | 122,112.0 | -0.18% |
| 2025-09-02 | $182.3 | $181.0 | $1.31 | 214,541.0 | -0.34% |
| 2025-08-29 | $183.6 | $182.5 | $1.16 | 149,645.0 | -0.45% |
| 2025-08-28 | $184.8 | $183.2 | $1.62 | 142,278.0 | -0.69% |
| 2025-08-27 | $185.2 | $184.1 | $1.03 | 165,640.0 | +0.17% |
| 2025-08-26 | $184.9 | $183.5 | $1.39 | 115,853.0 | +0.23% |
| 2025-08-25 | $186.0 | $183.9 | $2.05 | 176,965.0 | -1.13% |
| 2025-08-22 | $187.0 | $185.6 | $1.40 | 116,951.0 | +0.59% |
| 2025-08-21 | $187.1 | $184.5 | $2.56 | 98,306.0 | -0.64% |
| 2025-08-20 | $187.3 | $185.5 | $1.81 | 120,903.0 | +0.08% |
| 2025-08-19 | $186.1 | $184.1 | $1.97 | 105,813.0 | +0.96% |
| 2025-08-18 | $186.0 | $184.1 | $1.97 | 133,140.0 | -0.48% |
| 2025-08-15 | $186.1 | $184.2 | $1.89 | 227,346.0 | -0.31% |
| 2025-08-14 | $186.9 | $185.7 | $1.21 | 137,932.0 | -0.68% |
| 2025-08-13 | $187.1 | $185.4 | $1.66 | 188,800.0 | +0.25% |
| 2025-08-12 | $186.7 | $184.9 | $1.75 | 156,834.0 | +0.46% |
| 2025-08-11 | $186.7 | $184.9 | $1.85 | 216,719.0 | -0.28% |
| 2025-08-08 | $187.8 | $185.8 | $1.93 | 272,129.0 | -0.40% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $183.2 | $179.6 | $3.60 | 879,271.0 | -0.89% |
| 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% |
0.32%
0.49%
자본화:
|
볼륨(24시간):