Stockscreener 앱 받기
222.66
0.27%
0.61
시장 영업 전:
222.66
Vanguard Consumer Staples Etf 주식 (VDC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $223.6 | $222.3 | $1.31 | 89,577.0 | +0.27% |
| 2025-08-07 | $222.3 | $220.3 | $1.98 | 177,370.0 | +0.65% |
| 2025-08-06 | $221.2 | $217.3 | $3.84 | 109,442.0 | +1.58% |
| 2025-08-05 | $218.2 | $217.0 | $1.24 | 87,707.0 | -0.38% |
| 2025-08-04 | $218.3 | $217.0 | $1.34 | 123,711.0 | +0.53% |
| 2025-08-01 | $217.8 | $216.5 | $1.27 | 140,750.0 | +0.34% |
| 2025-07-31 | $217.8 | $215.8 | $2.06 | 115,803.0 | -0.76% |
| 2025-07-30 | $220.1 | $217.1 | $3.05 | 147,879.0 | -0.79% |
| 2025-07-29 | $220.0 | $217.5 | $2.50 | 84,524.0 | +0.57% |
| 2025-07-28 | $219.5 | $217.9 | $1.68 | 95,790.0 | -0.85% |
| 2025-07-25 | $220.2 | $219.1 | $1.12 | 83,229.0 | +0.18% |
| 2025-07-24 | $220.9 | $219.7 | $1.22 | 100,633.0 | -0.43% |
| 2025-07-23 | $220.7 | $220.2 | $0.475 | 27,387.0 | +0.18% |
| 2025-07-22 | $220.8 | $217.6 | $3.18 | 78,248.0 | +0.79% |
| 2025-07-21 | $219.7 | $218.6 | $1.15 | 92,138.0 | -0.01% |
| 2025-07-18 | $220.1 | $218.5 | $1.64 | 90,762.0 | -0.32% |
| 2025-07-17 | $219.4 | $217.7 | $1.73 | 70,936.0 | +0.99% |
| 2025-07-16 | $217.6 | $215.5 | $2.11 | 109,831.0 | +0.27% |
| 2025-07-15 | $218.6 | $216.6 | $2.07 | 96,788.0 | -1.00% |
| 2025-07-14 | $218.9 | $217.3 | $1.58 | 143,860.0 | +0.15% |
Vanguard Consumer Staples Etf 주식 (VDC) 연도별 가격 이력
이 심층 분석에서는 Vanguard Consumer Staples Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VDC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vanguard Consumer Staples Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vanguard Consumer Staples Etf 주식 (VDC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $223.6 | $216.5 | $7.05 | 818,134.0 | +3.03% |
| 2025-07 | $222.7 | $215.5 | $7.22 | 2,300,689.0 | -1.32% |
| 2025-06 | $224.8 | $216.5 | $8.30 | 3,115,823.0 | -2.48% |
| 2025-05 | $225.5 | $214.5 | $11.00 | 3,124,934.0 | +1.68% |
| 2025-04 | $222.9 | $203.0 | $19.94 | 5,755,912.0 | +0.93% |
| 2025-03 | $226.6 | $210.8 | $15.89 | 3,161,294.0 | -2.71% |
| 2025-02 | $226.5 | $213.1 | $13.48 | 1,975,699.0 | +4.45% |
| 2025-01 | $217.4 | $205.8 | $11.66 | 2,665,084.0 | +1.87% |
Vanguard Consumer Staples Etf 주식 (VDC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $224.4 | $210.3 | $14.07 | 1,674,771.0 | -5.66% |
| 2024-11 | $224.1 | $211.8 | $12.29 | 2,031,337.0 | +5.46% |
| 2024-10 | $219.4 | $212.1 | $7.39 | 1,893,373.0 | -2.94% |
| 2024-09 | $222.2 | $215.5 | $6.75 | 1,794,882.0 | +0.45% |
| 2024-08 | $218.5 | $205.2 | $13.30 | 2,310,399.0 | +4.89% |
| 2024-07 | $209.6 | $201.3 | $8.24 | 1,749,871.0 | +2.13% |
| 2024-06 | $208.3 | $202.5 | $5.82 | 1,272,432.0 | -1.39% |
| 2024-05 | $209.7 | $198.9 | $10.81 | 2,129,392.0 | +2.54% |
| 2024-04 | $204.3 | $194.4 | $9.92 | 1,981,344.0 | -1.64% |
| 2024-03 | $204.8 | $197.1 | $7.66 | 1,959,004.0 | +2.93% |
| 2024-02 | $199.3 | $191.9 | $7.41 | 3,741,895.0 | +2.88% |
| 2024-01 | $194.8 | $189.6 | $5.26 | 3,629,947.0 | +0.94% |
Vanguard Consumer Staples Etf 주식 (VDC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $192.6 | $185.9 | $6.73 | 2,508,563.0 | +2.39% |
| 2023-11 | $186.8 | $178.4 | $8.48 | 2,797,436.0 | +3.91% |
| 2023-10 | $182.2 | $172.8 | $9.44 | 4,874,316.0 | -1.74% |
| 2023-09 | $193.2 | $181.7 | $11.51 | 2,307,967.0 | -5.09% |
| 2023-08 | $199.7 | $189.8 | $9.86 | 2,618,197.0 | -3.19% |
| 2023-07 | $200.3 | $192.0 | $8.35 | 3,666,243.0 | +2.24% |
| 2023-06 | $196.5 | $189.0 | $7.46 | 2,868,923.0 | +2.56% |
| 2023-05 | $201.7 | $188.7 | $12.96 | 2,529,615.0 | -5.45% |
| 2023-04 | $200.7 | $193.2 | $7.49 | 1,661,938.0 | +3.62% |
| 2023-03 | $193.7 | $183.4 | $10.30 | 2,617,519.0 | +3.49% |
| 2023-02 | $193.8 | $187.0 | $6.77 | 2,094,946.0 | -2.23% |
| 2023-01 | $196.2 | $185.6 | $10.57 | 3,050,456.0 | -0.16% |
0.63%
0.02%
자본화:
|
볼륨(24시간):