Stockscreener 앱 받기
192.94
1.36%
2.58
시간 외 거래:
192.92
-0.02
-0.01%
Vanguard Extended Market Index Etf 주식 (VXF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $194.5 | $189.0 | $5.52 | 382,593.0 | +1.36% |
| 2024-12-19 | $194.1 | $190.0 | $4.10 | 614,979.0 | -0.35% |
| 2024-12-18 | $200.7 | $190.0 | $10.74 | 560,130.0 | -4.38% |
| 2024-12-17 | $201.4 | $199.4 | $2.09 | 243,137.0 | -1.20% |
| 2024-12-16 | $202.9 | $200.6 | $2.37 | 469,477.0 | +0.61% |
| 2024-12-13 | $202.2 | $200.0 | $2.25 | 259,904.0 | -0.42% |
| 2024-12-12 | $203.6 | $201.7 | $1.91 | 226,412.0 | -0.85% |
| 2024-12-11 | $204.3 | $202.8 | $1.54 | 218,172.0 | +0.97% |
| 2024-12-10 | $203.6 | $201.5 | $2.07 | 267,013.0 | -1.06% |
| 2024-12-09 | $207.1 | $203.6 | $3.46 | 301,019.0 | -1.07% |
| 2024-12-06 | $206.5 | $205.7 | $0.8399 | 266,904.0 | +0.53% |
| 2024-12-05 | $207.3 | $204.7 | $2.56 | 419,438.0 | -1.10% |
| 2024-12-04 | $207.2 | $205.4 | $1.84 | 282,971.0 | +1.23% |
| 2024-12-03 | $205.2 | $204.0 | $1.16 | 209,003.0 | -0.14% |
| 2024-12-02 | $205.9 | $204.4 | $1.51 | 562,115.0 | -0.05% |
| 2024-11-29 | $206.4 | $205.0 | $1.40 | 190,342.0 | +0.23% |
| 2024-11-27 | $206.5 | $203.7 | $2.84 | 211,038.0 | -0.09% |
| 2024-11-26 | $205.6 | $204.1 | $1.51 | 354,961.0 | -0.64% |
| 2024-11-25 | $207.8 | $205.2 | $2.54 | 431,316.0 | +1.29% |
| 2024-11-22 | $203.7 | $200.6 | $3.08 | 292,097.0 | +1.71% |
Vanguard Extended Market Index Etf 주식 (VXF) 연도별 가격 이력
이 심층 분석에서는 Vanguard Extended Market Index Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VXF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vanguard Extended Market Index Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vanguard Extended Market Index Etf 주식 (VXF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $207.3 | $189.0 | $18.29 | 5,665,860.0 | -5.89% |
| 2024-11 | $207.8 | $183.2 | $24.58 | 6,415,261.0 | +11.98% |
| 2024-10 | $188.1 | $178.2 | $9.89 | 7,671,413.0 | +0.60% |
| 2024-09 | $183.6 | $168.2 | $15.43 | 6,619,918.0 | +1.38% |
| 2024-08 | $181.0 | $159.4 | $21.61 | 6,780,538.0 | +0.04% |
| 2024-07 | $182.2 | $167.2 | $15.00 | 12,199,350.0 | +6.31% |
| 2024-06 | $172.1 | $165.5 | $6.55 | 4,584,178.0 | -0.49% |
| 2024-05 | $174.6 | $163.6 | $10.97 | 7,993,432.0 | +3.48% |
| 2024-04 | $175.5 | $160.7 | $14.79 | 7,057,135.0 | -6.48% |
| 2024-03 | $176.2 | $167.8 | $8.37 | 6,552,640.0 | +3.14% |
| 2024-02 | $170.9 | $159.2 | $11.74 | 6,985,871.0 | +5.96% |
| 2024-01 | $165.0 | $156.4 | $8.60 | 8,093,218.0 | -2.46% |
Vanguard Extended Market Index Etf 주식 (VXF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $167.1 | $148.8 | $18.24 | 14,868,879.0 | +10.05% |
| 2023-11 | $150.3 | $133.3 | $16.97 | 7,262,464.0 | +11.22% |
| 2023-10 | $144.8 | $131.8 | $13.00 | 10,098,435.0 | -6.27% |
| 2023-09 | $153.3 | $141.3 | $11.97 | 5,066,168.0 | -5.15% |
| 2023-08 | $157.1 | $144.2 | $12.88 | 6,164,143.0 | -4.13% |
| 2023-07 | $157.7 | $144.5 | $13.20 | 5,350,475.0 | +5.91% |
| 2023-06 | $149.7 | $137.1 | $12.65 | 6,801,909.0 | +7.98% |
| 2023-05 | $141.0 | $132.6 | $8.42 | 5,308,035.0 | +0.46% |
| 2023-04 | $140.6 | $133.8 | $6.78 | 4,869,630.0 | -2.14% |
| 2023-03 | $148.0 | $131.0 | $17.03 | 6,442,588.0 | -3.14% |
| 2023-02 | $154.0 | $143.2 | $10.88 | 5,579,650.0 | -1.70% |
| 2023-01 | $147.3 | $131.1 | $16.24 | 5,254,392.0 | +10.84% |
Vanguard Extended Market Index Etf 주식 (VXF) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $144.3 | $129.8 | $14.55 | 10,486,070.0 | -7.08% |
| 2022-11 | $144.4 | $131.1 | $13.33 | 9,175,034.0 | +3.62% |
| 2022-10 | $139.0 | $123.7 | $15.23 | 10,156,990.0 | +8.56% |
| 2022-09 | $147.8 | $125.9 | $21.89 | 8,783,736.0 | -10.32% |
| 2022-08 | $155.9 | $141.3 | $14.57 | 8,394,414.0 | -1.98% |
| 2022-07 | $144.9 | $129.3 | $15.58 | 7,097,325.0 | +10.30% |
| 2022-06 | $148.9 | $125.7 | $23.19 | 12,216,693.0 | -9.46% |
| 2022-05 | $154.6 | $131.3 | $23.31 | 12,572,044.0 | -2.23% |
| 2022-04 | $169.1 | $147.9 | $21.26 | 9,703,876.0 | -10.60% |
| 2022-03 | $171.4 | $150.4 | $21.01 | 11,041,380.0 | +0.83% |
| 2022-02 | $172.0 | $150.1 | $21.91 | 7,927,689.0 | +0.05% |
| 2022-01 | $184.5 | $152.5 | $32.02 | 11,099,986.0 | -10.20% |
1.17%
0.28%
자본화:
|
볼륨(24시간):