Stockscreener 앱 받기
214.06
1.48%
-3.222
Vanguard Extended Market Index Etf 주식 (VXF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $217.6 | $213.4 | $4.20 | 379,810.0 | -1.51% |
| 2025-12-11 | $217.5 | $215.0 | $2.45 | 519,377.0 | +0.86% |
| 2025-12-10 | $216.7 | $212.3 | $4.32 | 1,622,913.0 | +1.30% |
| 2025-12-09 | $214.0 | $212.0 | $2.04 | 1,837,086.0 | -0.02% |
| 2025-12-08 | $214.0 | $212.2 | $1.77 | 824,270.0 | -0.17% |
| 2025-12-05 | $214.3 | $212.7 | $1.61 | 519,363.0 | -0.08% |
| 2025-12-04 | $213.8 | $211.2 | $2.54 | 567,196.0 | +0.61% |
| 2025-12-03 | $212.2 | $209.3 | $2.81 | 243,944.0 | +1.33% |
| 2025-12-02 | $211.2 | $209.2 | $2.04 | 330,308.0 | -0.10% |
| 2025-12-01 | $210.8 | $208.4 | $2.40 | 1,024,353.0 | -0.69% |
| 2025-11-28 | $211.1 | $209.4 | $1.68 | 260,946.0 | +0.76% |
| 2025-11-26 | $210.7 | $207.8 | $2.96 | 293,157.0 | +0.69% |
| 2025-11-25 | $208.0 | $203.5 | $4.52 | 323,727.0 | +2.05% |
| 2025-11-24 | $204.1 | $200.8 | $3.31 | 577,594.0 | +1.65% |
| 2025-11-21 | $201.7 | $195.9 | $5.81 | 746,547.0 | +1.97% |
| 2025-11-20 | $204.6 | $196.2 | $8.43 | 394,948.0 | -2.07% |
| 2025-11-19 | $202.2 | $199.3 | $2.93 | 339,003.0 | +0.05% |
| 2025-11-18 | $201.8 | $198.2 | $3.57 | 522,589.0 | +0.18% |
| 2025-11-17 | $204.4 | $199.3 | $5.11 | 380,776.0 | -2.00% |
| 2025-11-14 | $205.8 | $201.0 | $4.84 | 395,762.0 | -0.12% |
| 2025-11-13 | $209.2 | $203.9 | $5.37 | 413,965.0 | -2.68% |
| 2025-11-12 | $212.0 | $209.8 | $2.25 | 273,544.0 | -0.01% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $217.6 | $208.4 | $9.17 | 7,868,620.0 | +1.50% |
| 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% |
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% |
0.37%
자본화:
|
볼륨(24시간):