Stockscreener 앱 받기
54.02
0.18%
0.1024
Vanguard Ftse Emerging Markets Etf 주식 (VWO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-22 | $54.02 | $53.87 | $0.155 | 4,822,962.0 | +0.19% |
| 2025-09-19 | $54.10 | $53.87 | $0.226 | 8,873,337.0 | -0.64% |
| 2025-09-18 | $54.34 | $54.01 | $0.335 | 10,525,273.0 | -0.46% |
| 2025-09-17 | $54.85 | $54.26 | $0.595 | 11,000,278.0 | +0.63% |
| 2025-09-16 | $54.23 | $53.93 | $0.30 | 9,027,944.0 | +0.63% |
| 2025-09-15 | $53.90 | $53.70 | $0.2017 | 11,806,547.0 | +0.67% |
| 2025-09-12 | $53.60 | $53.43 | $0.17 | 7,095,942.0 | -0.19% |
| 2025-09-11 | $53.59 | $53.20 | $0.39 | 8,569,315.0 | +1.25% |
| 2025-09-10 | $53.10 | $52.88 | $0.225 | 9,241,862.0 | +0.46% |
| 2025-09-09 | $52.78 | $52.60 | $0.175 | 9,318,040.0 | +0.38% |
| 2025-09-08 | $52.48 | $52.22 | $0.26 | 8,467,746.0 | +0.98% |
| 2025-09-05 | $52.18 | $51.77 | $0.4088 | 11,539,682.0 | +1.15% |
| 2025-09-04 | $51.40 | $51.10 | $0.30 | 10,207,992.0 | -0.43% |
| 2025-09-03 | $51.62 | $51.44 | $0.18 | 10,279,562.0 | +0.27% |
| 2025-09-02 | $51.48 | $51.01 | $0.475 | 10,061,540.0 | -0.14% |
| 2025-08-29 | $51.59 | $51.33 | $0.255 | 6,458,497.0 | -0.29% |
| 2025-08-28 | $51.68 | $51.41 | $0.2654 | 5,938,137.0 | +0.37% |
| 2025-08-27 | $51.51 | $51.18 | $0.33 | 5,988,028.0 | -0.68% |
| 2025-08-26 | $51.94 | $51.76 | $0.1754 | 8,473,942.0 | -0.22% |
| 2025-08-25 | $52.25 | $51.95 | $0.296 | 5,882,628.0 | -0.41% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $54.85 | $51.01 | $3.84 | 140,838,022.0 | +4.84% |
| 2025-08 | $52.25 | $49.37 | $2.88 | 150,555,121.0 | +3.47% |
| 2025-07 | $51.25 | $49.36 | $1.89 | 181,577,182.0 | +0.69% |
| 2025-06 | $49.52 | $46.99 | $2.52 | 171,307,378.0 | +5.23% |
| 2025-05 | $48.08 | $45.21 | $2.87 | 181,943,117.0 | +3.87% |
| 2025-04 | $45.59 | $39.53 | $6.05 | 295,977,842.0 | -0.02% |
| 2025-03 | $46.83 | $44.16 | $2.66 | 169,601,430.0 | +1.18% |
| 2025-02 | $46.88 | $43.66 | $3.22 | 144,677,542.0 | +0.74% |
| 2025-01 | $44.97 | $42.25 | $2.72 | 181,568,315.0 | +0.82% |
Vanguard Ftse Emerging Markets Etf 주식 (VWO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $47.86 | $44.01 | $3.85 | 168,027,300.0 | -3.20% |
| 2024-11 | $48.10 | $45.03 | $3.07 | 143,982,662.0 | -2.15% |
| 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% |
0.11%
0.63%
자본화:
|
볼륨(24시간):