Stockscreener 앱 받기
225.92
1.93%
4.28
Vanguard Extended Market Index Etf 주식 (VXF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-17 | $227.3 | $223.9 | $3.45 | 379,562.0 | +1.93% |
| 2026-04-16 | $222.3 | $220.3 | $1.93 | 277,691.0 | +0.28% |
| 2026-04-15 | $221.2 | $219.7 | $1.51 | 206,933.0 | +0.42% |
| 2026-04-14 | $220.6 | $218.8 | $1.87 | 215,693.0 | +1.03% |
| 2026-04-13 | $218.0 | $213.3 | $4.65 | 433,036.0 | +1.80% |
| 2026-04-10 | $215.8 | $213.4 | $2.38 | 189,870.0 | -0.40% |
| 2026-04-09 | $215.6 | $213.1 | $2.55 | 216,458.0 | +0.04% |
| 2026-04-08 | $216.8 | $213.8 | $2.99 | 298,980.0 | +2.66% |
| 2026-04-07 | $210.1 | $207.1 | $3.00 | 467,292.0 | +0.02% |
| 2026-04-06 | $209.5 | $207.4 | $2.10 | 474,449.0 | +0.47% |
| 2026-04-02 | $209.7 | $203.3 | $6.31 | 532,931.0 | +0.48% |
| 2026-04-01 | $209.1 | $206.8 | $2.29 | 577,094.0 | +0.69% |
| 2026-03-31 | $206.8 | $201.2 | $5.58 | 821,299.0 | +3.44% |
| 2026-03-30 | $202.9 | $198.1 | $4.81 | 656,155.0 | -1.02% |
| 2026-03-27 | $204.0 | $200.5 | $3.52 | 691,957.0 | -1.99% |
| 2026-03-26 | $208.8 | $204.9 | $3.89 | 513,786.0 | -1.58% |
| 2026-03-25 | $209.5 | $206.3 | $3.25 | 549,644.0 | +1.09% |
| 2026-03-24 | $207.2 | $203.5 | $3.75 | 1,309,290.0 | -0.11% |
| 2026-03-23 | $209.4 | $205.3 | $4.11 | 844,183.0 | +2.04% |
| 2026-03-20 | $206.5 | $201.0 | $5.53 | 741,826.0 | -2.27% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $227.3 | $203.3 | $23.97 | 4,649,551.0 | +9.78% |
| 2026-03 | $218.5 | $198.1 | $20.47 | 13,150,810.0 | -4.91% |
| 2026-02 | $221.4 | $209.9 | $11.45 | 9,436,838.0 | +1.10% |
| 2026-01 | $223.6 | $209.1 | $14.50 | 7,578,977.0 | +2.36% |
Vanguard Extended Market Index Etf 주식 (VXF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $217.6 | $208.4 | $9.17 | 12,421,912.0 | +0.16% |
| 2025-11 | $212.0 | $195.9 | $16.14 | 7,201,419.0 | -0.43% |
| 2025-10 | $216.0 | $204.9 | $11.13 | 7,994,833.0 | +1.15% |
| 2025-09 | $214.3 | $202.3 | $12.02 | 9,960,613.0 | +1.71% |
| 2025-08 | $207.4 | $191.2 | $16.22 | 10,521,897.0 | +4.08% |
| 2025-07 | $201.4 | $191.8 | $9.57 | 18,250,666.0 | +2.62% |
| 2025-06 | $193.1 | $180.6 | $12.53 | 12,083,410.0 | +5.15% |
| 2025-05 | $187.0 | $171.0 | $16.04 | 8,674,662.0 | +7.28% |
| 2025-04 | $176.9 | $146.7 | $30.21 | 15,534,894.0 | -0.82% |
| 2025-03 | $189.6 | $168.4 | $21.14 | 11,970,123.0 | -8.29% |
| 2025-02 | $201.8 | $184.4 | $17.32 | 7,027,492.0 | -5.74% |
| 2025-01 | $202.3 | $186.3 | $16.00 | 7,361,447.0 | +4.88% |
Vanguard Extended Market Index Etf 주식 (VXF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $207.3 | $188.1 | $19.16 | 6,792,284.0 | -7.24% |
| 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% |
0.82%
자본화:
|
볼륨(24시간):