Stockscreener 앱 받기
278.94
0.36%
-1.00
시장 영업 전:
278.94
Vanguard Small Cap Growth Etf 주식 (VBK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $282.0 | $278.5 | $3.46 | 198,754.0 | -0.36% |
| 2025-08-07 | $284.0 | $277.7 | $6.27 | 301,631.0 | -0.29% |
| 2025-08-06 | $282.0 | $279.6 | $2.48 | 217,334.0 | -0.17% |
| 2025-08-05 | $283.5 | $279.8 | $3.77 | 181,948.0 | -0.41% |
| 2025-08-04 | $282.5 | $279.1 | $3.35 | 129,441.0 | +1.68% |
| 2025-08-01 | $279.7 | $273.6 | $6.15 | 195,404.0 | -1.65% |
| 2025-07-31 | $287.0 | $281.9 | $5.09 | 221,602.0 | -1.25% |
| 2025-07-30 | $288.4 | $284.1 | $4.35 | 211,353.0 | +0.45% |
| 2025-07-29 | $288.5 | $283.9 | $4.51 | 202,549.0 | -0.60% |
| 2025-07-28 | $288.3 | $286.2 | $2.14 | 184,748.0 | -0.27% |
| 2025-07-25 | $287.5 | $284.8 | $2.65 | 125,478.0 | +0.80% |
| 2025-07-24 | $286.6 | $284.4 | $2.21 | 141,960.0 | -0.55% |
| 2025-07-23 | $286.7 | $285.3 | $1.39 | 119,137.0 | +1.12% |
| 2025-07-22 | $284.0 | $279.5 | $4.46 | 303,282.0 | +0.82% |
| 2025-07-21 | $285.0 | $280.9 | $4.05 | 396,952.0 | -0.71% |
| 2025-07-18 | $285.2 | $282.3 | $2.94 | 289,145.0 | -0.34% |
| 2025-07-17 | $284.4 | $280.4 | $3.98 | 245,700.0 | +1.44% |
| 2025-07-16 | $280.3 | $275.6 | $4.77 | 211,338.0 | +0.82% |
| 2025-07-15 | $282.2 | $277.6 | $4.60 | 246,952.0 | -1.29% |
| 2025-07-14 | $281.5 | $278.4 | $3.05 | 136,956.0 | +0.78% |
Vanguard Small Cap Growth Etf 주식 (VBK) 연도별 가격 이력
이 심층 분석에서는 Vanguard Small Cap Growth Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VBK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vanguard Small Cap Growth Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vanguard Small Cap Growth Etf 주식 (VBK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $284.0 | $273.6 | $10.39 | 1,423,266.0 | -1.22% |
| 2025-07 | $288.5 | $274.5 | $13.96 | 4,547,603.0 | +1.97% |
| 2025-06 | $278.3 | $260.1 | $18.16 | 4,049,054.0 | +4.97% |
| 2025-05 | $271.5 | $248.1 | $23.36 | 4,262,465.0 | +6.40% |
| 2025-04 | $258.5 | $214.8 | $43.68 | 7,689,761.0 | -1.51% |
| 2025-03 | $276.0 | $245.6 | $30.39 | 7,922,016.0 | -7.92% |
| 2025-02 | $296.1 | $268.0 | $28.06 | 4,246,623.0 | -6.30% |
| 2025-01 | $297.5 | $275.9 | $21.59 | 4,594,859.0 | +4.20% |
Vanguard Small Cap Growth Etf 주식 (VBK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $304.6 | $277.2 | $27.36 | 4,903,674.0 | -7.03% |
| 2024-11 | $303.9 | $267.4 | $36.42 | 7,074,819.0 | +13.05% |
| 2024-10 | $275.0 | $262.6 | $12.34 | 5,062,781.0 | -0.20% |
| 2024-09 | $269.7 | $245.9 | $23.79 | 4,471,661.0 | +2.29% |
| 2024-08 | $264.4 | $233.0 | $31.40 | 6,102,057.0 | -0.01% |
| 2024-07 | $268.3 | $247.3 | $21.04 | 7,732,848.0 | +4.51% |
| 2024-06 | $255.6 | $245.0 | $10.63 | 4,382,615.0 | -0.04% |
| 2024-05 | $257.9 | $240.4 | $17.50 | 5,358,921.0 | +3.52% |
| 2024-04 | $261.0 | $236.0 | $24.98 | 5,798,778.0 | -7.29% |
| 2024-03 | $262.1 | $249.9 | $12.17 | 5,238,712.0 | +2.82% |
| 2024-02 | $255.4 | $234.1 | $21.30 | 9,664,015.0 | +8.01% |
| 2024-01 | $241.5 | $229.0 | $12.50 | 6,456,756.0 | -2.90% |
Vanguard Small Cap Growth Etf 주식 (VBK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $246.2 | $217.8 | $28.37 | 6,592,492.0 | +10.59% |
| 2023-11 | $220.7 | $196.7 | $24.05 | 6,892,357.0 | +9.82% |
| 2023-10 | $216.9 | $195.6 | $21.24 | 6,102,978.0 | -7.05% |
| 2023-09 | $232.8 | $210.5 | $22.39 | 3,450,390.0 | -6.68% |
| 2023-08 | $238.2 | $217.2 | $21.03 | 4,177,725.0 | -4.16% |
| 2023-07 | $240.8 | $222.1 | $18.65 | 3,558,434.0 | +4.24% |
| 2023-06 | $230.6 | $212.4 | $18.22 | 3,674,072.0 | +7.55% |
| 2023-05 | $219.6 | $208.1 | $11.52 | 3,050,614.0 | -0.04% |
| 2023-04 | $218.4 | $208.8 | $9.58 | 3,268,957.0 | -1.26% |
| 2023-03 | $225.1 | $202.5 | $22.59 | 4,903,312.0 | -1.07% |
| 2023-02 | $235.3 | $216.6 | $18.74 | 4,310,026.0 | -2.32% |
| 2023-01 | $224.1 | $197.2 | $26.82 | 7,068,373.0 | +11.67% |
0.63%
0.02%
자본화:
|
볼륨(24시간):