Stockscreener 앱 받기
45.40
0.37%
-0.165
Vanguard Ftse Emerging Markets Etf 주식 (VWO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $45.45 | $45.19 | $0.255 | 6,465,419.0 | -0.35% |
| 2024-11-20 | $45.57 | $45.32 | $0.25 | 5,726,985.0 | -0.02% |
| 2024-11-19 | $45.65 | $45.37 | $0.28 | 6,373,906.0 | +0.15% |
| 2024-11-18 | $45.52 | $45.14 | $0.38 | 6,150,452.0 | +0.84% |
| 2024-11-15 | $45.29 | $45.04 | $0.25 | 5,933,385.0 | -0.20% |
| 2024-11-14 | $45.49 | $45.21 | $0.28 | 5,376,166.0 | -0.62% |
| 2024-11-13 | $45.86 | $45.43 | $0.4348 | 8,069,500.0 | -0.52% |
| 2024-11-12 | $46.11 | $45.60 | $0.51 | 10,303,693.0 | -1.70% |
| 2024-11-11 | $46.71 | $46.40 | $0.31 | 7,750,298.0 | -0.58% |
| 2024-11-08 | $47.22 | $46.59 | $0.632 | 9,559,478.0 | -2.48% |
| 2024-11-07 | $48.10 | $47.74 | $0.3574 | 7,464,242.0 | +2.17% |
| 2024-11-06 | $47.12 | $46.55 | $0.569 | 7,589,576.0 | -0.95% |
| 2024-11-05 | $47.49 | $47.25 | $0.245 | 5,223,169.0 | +1.46% |
| 2024-11-04 | $47.08 | $46.73 | $0.35 | 5,748,125.0 | +0.32% |
| 2024-11-01 | $47.01 | $46.55 | $0.4599 | 8,991,575.0 | +0.02% |
| 2024-10-31 | $46.66 | $46.28 | $0.38 | 12,628,449.0 | -0.21% |
| 2024-10-30 | $46.80 | $46.52 | $0.285 | 5,440,288.0 | -0.72% |
| 2024-10-29 | $47.30 | $46.98 | $0.32 | 4,397,898.0 | -0.38% |
| 2024-10-28 | $47.30 | $47.03 | $0.27 | 5,165,130.0 | +0.32% |
| 2024-10-25 | $47.34 | $46.96 | $0.3824 | 6,644,105.0 | -0.08% |
| 2024-10-24 | $47.15 | $46.86 | $0.29 | 5,687,368.0 | -0.11% |
| 2024-10-23 | $47.37 | $46.95 | $0.42 | 6,340,562.0 | -0.63% |
| 2024-10-22 | $47.54 | $47.31 | $0.23 | 5,095,888.0 | -0.13% |
Vanguard Ftse Emerging Markets Etf 주식 (VWO) 연도별 가격 이력
이 심층 분석에서는 Vanguard Ftse Emerging Markets Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VWO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vanguard Ftse Emerging Markets Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vanguard Ftse Emerging Markets Etf 주식 (VWO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $48.10 | $45.04 | $3.06 | 106,725,969.0 | -2.51% |
| 2024-10 | $49.57 | $46.28 | $3.29 | 196,641,984.0 | -2.68% |
| 2024-09 | $48.81 | $43.30 | $5.51 | 163,382,411.0 | +7.00% |
| 2024-08 | $45.26 | $40.91 | $4.35 | 212,735,768.0 | +0.97% |
| 2024-07 | $45.73 | $43.09 | $2.63 | 176,113,401.0 | +1.21% |
| 2024-06 | $44.46 | $42.61 | $1.85 | 154,360,865.0 | +1.58% |
| 2024-05 | $44.97 | $42.16 | $2.81 | 172,983,112.0 | +2.16% |
| 2024-04 | $42.82 | $40.72 | $2.10 | 243,137,190.0 | +0.96% |
| 2024-03 | $42.24 | $41.06 | $1.18 | 169,471,919.0 | +1.83% |
| 2024-02 | $41.64 | $39.43 | $2.21 | 225,036,013.0 | +3.48% |
| 2024-01 | $40.83 | $38.83 | $2.00 | 222,613,928.0 | -3.55% |
Vanguard Ftse Emerging Markets Etf 주식 (VWO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $41.37 | $39.61 | $1.76 | 222,744,217.0 | +1.16% |
| 2023-11 | $40.87 | $37.84 | $3.03 | 184,369,859.0 | +7.09% |
| 2023-10 | $39.77 | $37.45 | $2.31 | 241,037,881.0 | -3.24% |
| 2023-09 | $41.16 | $38.87 | $2.29 | 184,834,289.0 | -3.26% |
| 2023-08 | $42.70 | $39.63 | $3.07 | 202,910,357.0 | -5.90% |
| 2023-07 | $43.10 | $39.96 | $3.14 | 148,268,859.0 | +5.88% |
| 2023-06 | $42.15 | $39.11 | $3.04 | 186,421,052.0 | +4.17% |
| 2023-05 | $40.63 | $38.73 | $1.90 | 288,405,864.0 | -2.96% |
| 2023-04 | $40.95 | $39.18 | $1.77 | 151,778,034.0 | -0.40% |
| 2023-03 | $40.83 | $38.11 | $2.72 | 233,413,193.0 | +2.49% |
| 2023-02 | $42.79 | $39.31 | $3.48 | 222,355,210.0 | -6.65% |
| 2023-01 | $43.22 | $39.29 | $3.93 | 238,338,343.0 | +8.34% |
Vanguard Ftse Emerging Markets Etf 주식 (VWO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $40.92 | $38.53 | $2.39 | 322,334,589.0 | -3.80% |
| 2022-11 | $40.65 | $35.56 | $5.09 | 299,470,306.0 | +14.30% |
| 2022-10 | $38.28 | $34.88 | $3.40 | 344,857,809.0 | -2.85% |
| 2022-09 | $41.66 | $36.21 | $5.45 | 319,786,079.0 | -11.28% |
| 2022-08 | $42.70 | $40.59 | $2.11 | 229,907,264.0 | -0.46% |
| 2022-07 | $41.78 | $39.57 | $2.21 | 270,339,998.0 | -0.86% |
| 2022-06 | $44.28 | $40.94 | $3.35 | 287,983,014.0 | -4.49% |
| 2022-05 | $44.16 | $40.02 | $4.14 | 410,411,929.0 | +0.46% |
| 2022-04 | $47.92 | $42.24 | $5.68 | 400,359,701.0 | -5.83% |
| 2022-03 | $47.91 | $41.97 | $5.94 | 518,882,440.0 | -3.53% |
| 2022-02 | $50.98 | $46.15 | $4.84 | 306,253,021.0 | -3.72% |
| 2022-01 | $51.26 | $47.54 | $3.72 | 368,629,105.0 | +0.42% |
1.33%
자본화:
|
볼륨(24시간):