Stockscreener 앱 받기
326.07
1.02%
-3.42
Vanguard Consumer Discretionary Etf 주식 (VCR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-06 | $327.2 | $325.4 | $1.77 | 5,406.0 | -1.01% |
| 2025-05-05 | $331.6 | $329.0 | $2.64 | 57,910.0 | -1.05% |
| 2025-05-02 | $334.9 | $329.6 | $5.35 | 59,312.0 | +1.68% |
| 2025-05-01 | $331.7 | $327.5 | $4.21 | 46,828.0 | +0.59% |
| 2025-04-30 | $326.0 | $317.0 | $8.97 | 33,581.0 | -0.84% |
| 2025-04-29 | $328.7 | $323.8 | $4.94 | 90,159.0 | +0.66% |
| 2025-04-28 | $329.8 | $321.8 | $7.99 | 37,618.0 | +0.09% |
| 2025-04-25 | $326.0 | $320.0 | $6.01 | 34,285.0 | +1.60% |
| 2025-04-24 | $320.8 | $314.1 | $6.63 | 41,189.0 | +2.00% |
| 2025-04-23 | $322.0 | $313.8 | $8.24 | 91,886.0 | +2.36% |
| 2025-04-22 | $310.3 | $301.4 | $8.89 | 66,269.0 | +3.20% |
| 2025-04-21 | $301.8 | $294.0 | $7.80 | 155,508.0 | -2.75% |
| 2025-04-17 | $307.8 | $303.5 | $4.34 | 74,024.0 | +0.69% |
| 2025-04-16 | $310.4 | $299.9 | $10.52 | 76,249.0 | -2.41% |
| 2025-04-15 | $314.8 | $309.7 | $5.13 | 78,313.0 | -0.72% |
| 2025-04-14 | $317.8 | $309.8 | $8.03 | 138,879.0 | +0.53% |
| 2025-04-11 | $312.8 | $303.5 | $9.29 | 190,791.0 | +0.66% |
| 2025-04-10 | $314.1 | $300.7 | $13.33 | 115,014.0 | -3.96% |
| 2025-04-09 | $323.7 | $289.4 | $34.25 | 259,207.0 | +11.18% |
| 2025-04-08 | $310.6 | $286.6 | $24.07 | 173,417.0 | -2.43% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $334.9 | $325.4 | $9.50 | 169,456.0 | +0.17% |
| 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% |
0.70%
자본화:
|
볼륨(24시간):