Stockscreener 앱 받기
70.54
0.18%
0.13
시간 외 거래:
72.00
1.46
+2.07%
Vanguard ESG International Stock ETF 주식 (VSGX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $70.90 | $70.30 | $0.5986 | 302,784.0 | +0.18% |
| 2025-10-31 | $70.73 | $70.23 | $0.50 | 134,990.0 | -0.28% |
| 2025-10-30 | $70.92 | $70.50 | $0.4204 | 216,655.0 | -0.80% |
| 2025-10-29 | $71.64 | $70.81 | $0.8297 | 145,884.0 | -0.21% |
| 2025-10-28 | $71.51 | $71.14 | $0.3744 | 165,442.0 | -0.13% |
| 2025-10-27 | $71.51 | $71.26 | $0.2474 | 161,338.0 | +0.78% |
| 2025-10-24 | $71.20 | $70.78 | $0.425 | 95,084.0 | +0.39% |
| 2025-10-23 | $70.75 | $70.11 | $0.64 | 152,928.0 | +0.40% |
| 2025-10-22 | $70.58 | $69.97 | $0.615 | 138,278.0 | -0.11% |
| 2025-10-21 | $70.92 | $70.30 | $0.62 | 130,489.0 | -0.76% |
| 2025-10-20 | $71.12 | $70.56 | $0.5599 | 113,549.0 | +0.98% |
| 2025-10-17 | $70.41 | $69.69 | $0.7199 | 112,796.0 | -0.14% |
| 2025-10-16 | $70.63 | $70.07 | $0.5599 | 83,699.0 | +0.56% |
| 2025-10-15 | $70.16 | $69.55 | $0.6099 | 131,385.0 | +1.13% |
| 2025-10-14 | $69.53 | $68.64 | $0.89 | 101,890.0 | -0.13% |
| 2025-10-13 | $69.34 | $68.88 | $0.465 | 107,165.0 | +1.54% |
| 2025-10-10 | $69.85 | $68.11 | $1.74 | 121,776.0 | -2.40% |
| 2025-10-09 | $70.50 | $69.69 | $0.815 | 126,371.0 | -0.78% |
| 2025-10-08 | $70.45 | $70.22 | $0.23 | 125,749.0 | +0.38% |
| 2025-10-07 | $70.73 | $70.18 | $0.55 | 120,376.0 | -0.88% |
Vanguard ESG International Stock ETF 주식 (VSGX) 연도별 가격 이력
이 심층 분석에서는 Vanguard ESG International Stock ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VSGX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vanguard ESG International Stock ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vanguard ESG International Stock ETF 주식 (VSGX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $70.90 | $70.30 | $0.5986 | 605,568.0 | +0.18% |
| 2025-10 | $71.64 | $68.11 | $3.53 | 2,913,091.0 | +1.50% |
| 2025-09 | $70.25 | $66.54 | $3.71 | 3,743,079.0 | +2.83% |
| 2025-08 | $69.00 | $64.16 | $4.84 | 3,023,843.0 | +4.12% |
| 2025-07 | $67.15 | $64.64 | $2.51 | 3,444,610.0 | -1.08% |
| 2025-06 | $65.58 | $62.53 | $3.05 | 5,369,106.0 | +3.02% |
| 2025-05 | $64.30 | $60.37 | $3.93 | 3,403,841.0 | +4.71% |
| 2025-04 | $60.81 | $51.98 | $8.83 | 4,001,141.0 | +2.95% |
| 2025-03 | $61.56 | $58.33 | $3.23 | 2,628,118.0 | -0.71% |
| 2025-02 | $61.09 | $57.10 | $3.99 | 3,183,868.0 | +1.69% |
| 2025-01 | $59.36 | $54.96 | $4.40 | 3,644,733.0 | +3.02% |
Vanguard ESG International Stock ETF 주식 (VSGX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $60.19 | $56.08 | $4.11 | 4,246,413.0 | -3.50% |
| 2024-11 | $60.42 | $57.25 | $3.17 | 2,615,811.0 | -0.27% |
| 2024-10 | $61.88 | $58.33 | $3.55 | 1,994,325.0 | -4.13% |
| 2024-09 | $63.02 | $58.30 | $4.72 | 3,501,196.0 | +1.57% |
| 2024-08 | $60.71 | $53.95 | $6.76 | 2,094,550.0 | +2.75% |
| 2024-07 | $59.99 | $57.09 | $2.89 | 2,094,892.0 | +2.92% |
| 2024-06 | $58.78 | $56.91 | $1.87 | 3,662,453.0 | -0.64% |
| 2024-05 | $58.90 | $55.40 | $3.50 | 2,160,802.0 | +3.71% |
| 2024-04 | $57.74 | $54.52 | $3.23 | 3,064,760.0 | -3.29% |
| 2024-03 | $57.85 | $56.10 | $1.75 | 2,671,418.0 | +2.55% |
| 2024-02 | $56.45 | $53.98 | $2.47 | 2,388,875.0 | +2.92% |
| 2024-01 | $55.11 | $52.92 | $2.19 | 2,520,822.0 | -1.50% |
Vanguard ESG International Stock ETF 주식 (VSGX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $55.49 | $52.71 | $2.78 | 4,701,898.0 | +4.30% |
| 2023-11 | $53.16 | $48.68 | $4.48 | 2,697,852.0 | +8.74% |
| 2023-10 | $51.23 | $47.96 | $3.27 | 3,974,159.0 | -3.37% |
| 2023-09 | $53.20 | $49.93 | $3.27 | 2,721,669.0 | -4.22% |
| 2023-08 | $54.75 | $51.10 | $3.65 | 2,636,274.0 | -4.50% |
| 2023-07 | $55.33 | $51.66 | $3.67 | 2,023,797.0 | +3.82% |
| 2023-06 | $54.74 | $51.85 | $2.89 | 4,930,159.0 | +2.77% |
| 2023-05 | $53.69 | $51.31 | $2.38 | 2,759,416.0 | -2.95% |
| 2023-04 | $53.64 | $52.05 | $1.59 | 3,324,102.0 | +1.70% |
| 2023-03 | $52.46 | $48.94 | $3.52 | 3,768,174.0 | +2.31% |
| 2023-02 | $54.48 | $50.82 | $3.66 | 4,584,110.0 | -4.25% |
| 2023-01 | $53.88 | $49.37 | $4.51 | 3,439,770.0 | +8.66% |
0.47%
0.60%
자본화:
|
볼륨(24시간):