Stockscreener 앱 받기
371.15
0.10%
-0.36
Vanguard Consumer Discretionary Etf 주식 (VCR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $372.5 | $370.8 | $1.73 | 32,050.0 | -0.10% |
| 2025-08-07 | $374.4 | $368.7 | $5.70 | 35,097.0 | +0.11% |
| 2025-08-06 | $371.2 | $365.2 | $5.99 | 54,962.0 | +1.88% |
| 2025-08-05 | $366.1 | $363.0 | $3.05 | 29,119.0 | +0.17% |
| 2025-08-04 | $364.1 | $361.3 | $2.87 | 50,812.0 | +1.12% |
| 2025-08-01 | $361.9 | $357.8 | $4.09 | 54,706.0 | -2.69% |
| 2025-07-31 | $374.2 | $369.1 | $5.15 | 31,394.0 | -0.57% |
| 2025-07-30 | $374.8 | $369.8 | $4.94 | 24,055.0 | -0.61% |
| 2025-07-29 | $377.4 | $373.3 | $4.14 | 26,475.0 | -0.82% |
| 2025-07-28 | $378.5 | $375.4 | $3.11 | 30,478.0 | +0.54% |
| 2025-07-25 | $375.2 | $372.7 | $2.52 | 39,106.0 | +0.82% |
| 2025-07-24 | $375.3 | $371.4 | $3.85 | 59,808.0 | -1.74% |
| 2025-07-23 | $378.6 | $377.9 | $0.70 | 11,425.0 | +0.62% |
| 2025-07-22 | $376.7 | $372.7 | $3.98 | 36,626.0 | +1.19% |
| 2025-07-21 | $373.2 | $371.5 | $1.70 | 48,422.0 | +0.41% |
| 2025-07-18 | $370.6 | $368.2 | $2.43 | 31,470.0 | +0.71% |
| 2025-07-17 | $368.1 | $365.8 | $2.34 | 25,999.0 | +0.49% |
| 2025-07-16 | $366.5 | $362.5 | $4.01 | 29,662.0 | +0.19% |
| 2025-07-15 | $370.9 | $365.2 | $5.69 | 38,401.0 | -1.49% |
| 2025-07-14 | $370.7 | $368.4 | $2.30 | 44,069.0 | +0.38% |
Vanguard Consumer Discretionary Etf 주식 (VCR) 연도별 가격 이력
이 심층 분석에서는 Vanguard Consumer Discretionary Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VCR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vanguard Consumer Discretionary Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vanguard Consumer Discretionary Etf 주식 (VCR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $374.4 | $357.8 | $16.61 | 288,796.0 | +0.43% |
| 2025-07 | $378.6 | $358.3 | $20.29 | 866,877.0 | +2.00% |
| 2025-06 | $364.4 | $346.9 | $17.45 | 1,425,695.0 | +1.82% |
| 2025-05 | $362.3 | $325.4 | $36.84 | 1,261,418.0 | +9.29% |
| 2025-04 | $337.4 | $285.1 | $52.26 | 3,139,581.0 | +0.02% |
| 2025-03 | $361.9 | $316.4 | $45.51 | 1,759,070.0 | -9.24% |
| 2025-02 | $390.2 | $351.0 | $39.18 | 1,571,127.0 | -8.15% |
| 2025-01 | $396.7 | $366.0 | $30.64 | 1,157,603.0 | +4.03% |
Vanguard Consumer Discretionary Etf 주식 (VCR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $402.2 | $376.0 | $26.23 | 1,119,426.0 | +0.76% |
| 2024-11 | $377.1 | $337.0 | $40.05 | 988,461.0 | +12.93% |
| 2024-10 | $343.3 | $326.9 | $16.38 | 921,722.0 | -2.17% |
| 2024-09 | $343.6 | $311.1 | $32.54 | 841,514.0 | +6.22% |
| 2024-08 | $323.4 | $284.8 | $38.58 | 1,357,747.0 | -0.52% |
| 2024-07 | $332.2 | $308.7 | $23.53 | 1,152,183.0 | +3.17% |
| 2024-06 | $316.0 | $302.7 | $13.31 | 1,149,871.0 | +2.57% |
| 2024-05 | $311.9 | $298.1 | $13.83 | 823,983.0 | +1.20% |
| 2024-04 | $318.5 | $290.8 | $27.68 | 1,243,813.0 | -5.30% |
| 2024-03 | $319.4 | $306.0 | $13.40 | 788,957.0 | +0.63% |
| 2024-02 | $316.6 | $293.0 | $23.65 | 943,679.0 | +8.04% |
| 2024-01 | $303.3 | $291.4 | $11.88 | 2,360,583.0 | -4.04% |
Vanguard Consumer Discretionary Etf 주식 (VCR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $309.7 | $283.3 | $26.37 | 1,202,373.0 | +7.02% |
| 2023-11 | $289.2 | $255.1 | $34.11 | 1,716,542.0 | +11.43% |
| 2023-10 | $273.0 | $247.5 | $25.52 | 2,518,802.0 | -5.20% |
| 2023-09 | $292.6 | $263.3 | $29.37 | 1,186,358.0 | -6.12% |
| 2023-08 | $294.4 | $271.5 | $22.84 | 1,779,806.0 | -2.01% |
| 2023-07 | $297.4 | $279.7 | $17.70 | 2,324,374.0 | +3.40% |
| 2023-06 | $283.9 | $251.6 | $32.27 | 1,293,797.0 | +11.83% |
| 2023-05 | $258.2 | $244.1 | $14.15 | 1,080,864.0 | +1.04% |
| 2023-04 | $252.0 | $241.8 | $10.24 | 1,084,929.0 | -0.75% |
| 2023-03 | $252.8 | $230.2 | $22.61 | 1,432,864.0 | +2.09% |
| 2023-02 | $268.3 | $243.0 | $25.29 | 1,745,403.0 | -2.19% |
| 2023-01 | $253.1 | $215.5 | $37.57 | 2,177,462.0 | +15.48% |
0.63%
0.02%
자본화:
|
볼륨(24시간):