Stockscreener 앱 받기
53.56
0.88%
0.49
Vanguard Ftse Emerging Markets Etf 주식 (VWO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-24 | $53.61 | $53.20 | $0.41 | 4,868,026.0 | +0.90% |
| 2025-11-21 | $53.30 | $52.50 | $0.805 | 9,702,516.0 | -0.39% |
| 2025-11-20 | $54.41 | $53.26 | $1.15 | 10,341,760.0 | -1.19% |
| 2025-11-19 | $54.16 | $53.71 | $0.4505 | 7,662,955.0 | -0.22% |
| 2025-11-18 | $54.20 | $53.69 | $0.5101 | 9,958,039.0 | -0.33% |
| 2025-11-17 | $54.70 | $54.06 | $0.635 | 13,381,861.0 | -1.15% |
| 2025-11-14 | $55.15 | $54.41 | $0.74 | 7,514,965.0 | +0.04% |
| 2025-11-13 | $55.45 | $54.72 | $0.735 | 6,661,272.0 | -0.89% |
| 2025-11-12 | $55.36 | $55.07 | $0.29 | 11,232,980.0 | -0.02% |
| 2025-11-11 | $55.44 | $55.17 | $0.27 | 6,924,859.0 | +0.11% |
| 2025-11-10 | $55.30 | $54.91 | $0.39 | 5,849,517.0 | +1.34% |
| 2025-11-07 | $54.55 | $53.94 | $0.61 | 10,725,434.0 | -0.09% |
| 2025-11-06 | $55.02 | $54.45 | $0.57 | 6,671,402.0 | -0.38% |
| 2025-11-05 | $54.93 | $54.40 | $0.53 | 7,327,185.0 | +0.88% |
| 2025-11-04 | $54.68 | $54.32 | $0.36 | 6,165,066.0 | -1.40% |
| 2025-11-03 | $55.15 | $54.83 | $0.32 | 6,626,650.0 | +0.22% |
| 2025-10-31 | $55.03 | $54.76 | $0.27 | 9,556,926.0 | -0.40% |
| 2025-10-30 | $55.43 | $55.10 | $0.3299 | 6,270,699.0 | -1.04% |
| 2025-10-29 | $56.04 | $55.53 | $0.51 | 11,901,149.0 | +0.29% |
| 2025-10-28 | $55.66 | $55.27 | $0.39 | 7,187,001.0 | -0.05% |
| 2025-10-27 | $55.66 | $55.46 | $0.205 | 5,510,851.0 | +0.83% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $55.45 | $52.50 | $2.95 | 131,614,487.0 | -2.59% |
| 2025-10 | $56.04 | $52.41 | $3.63 | 203,046,574.0 | +1.46% |
| 2025-09 | $54.85 | $51.01 | $3.84 | 202,301,922.0 | +5.14% |
| 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% |
0.21%
자본화:
|
볼륨(24시간):