Stockscreener 앱 받기
207.79
0.58%
1.19
Vanguard Extended Market Index Etf 주식 (VXF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $209.3 | $205.3 | $4.02 | 241,334.0 | +0.58% |
| 2025-09-04 | $206.7 | $204.1 | $2.65 | 400,364.0 | +1.12% |
| 2025-09-03 | $205.7 | $203.4 | $2.30 | 341,454.0 | -0.26% |
| 2025-09-02 | $204.9 | $202.3 | $2.63 | 268,248.0 | -0.47% |
| 2025-08-29 | $207.2 | $205.0 | $2.18 | 641,665.0 | -0.61% |
| 2025-08-28 | $207.4 | $206.2 | $1.16 | 395,690.0 | +0.58% |
| 2025-08-27 | $206.3 | $204.8 | $1.59 | 457,624.0 | +0.55% |
| 2025-08-26 | $205.1 | $203.5 | $1.52 | 680,109.0 | +0.63% |
| 2025-08-25 | $204.8 | $203.4 | $1.31 | 430,058.0 | -0.75% |
| 2025-08-22 | $205.8 | $199.6 | $6.19 | 459,617.0 | +3.14% |
| 2025-08-21 | $199.1 | $197.3 | $1.81 | 326,402.0 | +0.01% |
| 2025-08-20 | $199.2 | $196.7 | $2.51 | 244,030.0 | -0.35% |
| 2025-08-19 | $201.6 | $199.0 | $2.65 | 522,095.0 | -0.77% |
| 2025-08-18 | $201.2 | $200.1 | $1.07 | 1,294,014.0 | +0.30% |
| 2025-08-15 | $201.1 | $199.8 | $1.38 | 203,624.0 | -0.26% |
| 2025-08-14 | $201.3 | $199.5 | $1.80 | 523,941.0 | -1.18% |
| 2025-08-13 | $203.4 | $200.7 | $2.74 | 822,027.0 | +1.43% |
| 2025-08-12 | $200.6 | $196.9 | $3.65 | 399,741.0 | +2.23% |
| 2025-08-11 | $197.7 | $195.8 | $1.94 | 396,936.0 | -0.27% |
| 2025-08-08 | $198.0 | $196.3 | $1.70 | 334,639.0 | -0.27% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $209.3 | $202.3 | $7.08 | 1,492,734.0 | +0.96% |
| 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% |
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% |
0.32%
0.49%
자본화:
|
볼륨(24시간):