Stockscreener 앱 받기
242.63
0.32%
0.77
Vanguard Consumer Staples Etf 주식 (VDC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $244.0 | $240.5 | $3.54 | 241,093.0 | +0.32% |
| 2026-02-12 | $243.7 | $239.1 | $4.68 | 276,696.0 | +1.27% |
| 2026-02-11 | $239.9 | $235.2 | $4.70 | 149,981.0 | +1.28% |
| 2026-02-10 | $238.1 | $235.6 | $2.48 | 169,438.0 | -0.65% |
| 2026-02-09 | $239.9 | $236.1 | $3.74 | 200,456.0 | -0.82% |
| 2026-02-06 | $239.7 | $236.2 | $3.53 | 176,399.0 | +1.35% |
| 2026-02-05 | $238.2 | $235.4 | $2.71 | 228,508.0 | +0.05% |
| 2026-02-04 | $237.2 | $234.5 | $2.69 | 267,005.0 | +1.02% |
| 2026-02-03 | $234.9 | $229.4 | $5.47 | 234,628.0 | +1.56% |
| 2026-02-02 | $230.4 | $226.4 | $4.03 | 238,356.0 | +1.37% |
| 2026-01-30 | $226.9 | $223.3 | $3.67 | 132,358.0 | +1.37% |
| 2026-01-29 | $225.3 | $223.5 | $1.80 | 177,116.0 | -0.04% |
| 2026-01-28 | $226.4 | $223.0 | $3.39 | 166,869.0 | -0.93% |
| 2026-01-27 | $226.2 | $224.1 | $2.07 | 140,486.0 | +0.36% |
| 2026-01-26 | $226.7 | $224.7 | $1.94 | 143,774.0 | -0.14% |
| 2026-01-23 | $225.6 | $224.4 | $1.20 | 149,831.0 | +0.61% |
| 2026-01-22 | $225.1 | $223.9 | $1.18 | 143,521.0 | -0.17% |
| 2026-01-21 | $224.9 | $222.4 | $2.51 | 146,131.0 | +0.38% |
| 2026-01-20 | $224.1 | $221.4 | $2.70 | 213,571.0 | +0.17% |
| 2026-01-16 | $223.5 | $222.0 | $1.55 | 224,334.0 | -0.09% |
| 2026-01-15 | $223.9 | $222.5 | $1.45 | 402,492.0 | +0.10% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $244.0 | $226.4 | $17.60 | 2,423,653.0 | +6.92% |
| 2026-01 | $226.9 | $208.7 | $18.27 | 3,722,257.0 | +7.43% |
Vanguard Consumer Staples Etf 주식 (VDC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $217.5 | $210.8 | $6.69 | 2,868,033.0 | -1.71% |
| 2025-11 | $216.1 | $205.4 | $10.61 | 3,258,913.0 | +3.81% |
| 2025-10 | $219.0 | $207.4 | $11.60 | 2,844,141.0 | -2.63% |
| 2025-09 | $221.1 | $211.5 | $9.58 | 2,743,966.0 | -2.45% |
| 2025-08 | $226.7 | $216.5 | $10.19 | 2,267,569.0 | +1.37% |
| 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% |
0.74%
0.47%
자본화:
|
볼륨(24시간):