122.22
price up icon0.20%   0.24
after-market 시간 외 거래: 122.23 0.01 +0.01%
loading

Vanguard Energy Etf 주식 (VDE) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-03 $122.5 $121.6 $0.885 217,989.0 +0.20%
2025-07-02 $122.3 $119.6 $2.64 509,433.0 +1.70%
2025-07-01 $120.5 $118.2 $2.33 343,656.0 +0.69%
2025-06-30 $119.9 $118.8 $1.09 1,648,915.0 -0.56%
2025-06-27 $120.4 $119.1 $1.37 369,213.0 -0.49%
2025-06-26 $120.7 $118.7 $1.98 315,092.0 +0.62%
2025-06-25 $120.4 $119.3 $1.11 3,221,061.0 -0.56%
2025-06-24 $121.5 $119.8 $1.72 718,346.0 -1.09%
2025-06-23 $126.5 $121.2 $5.29 1,208,953.0 -2.63%
2025-06-20 $125.3 $124.1 $1.20 423,966.0 +0.85%
2025-06-18 $125.7 $123.6 $2.07 514,944.0 -0.60%
2025-06-17 $125.6 $123.8 $1.79 610,353.0 +0.94%
2025-06-16 $124.7 $122.5 $2.21 682,826.0 -0.23%
2025-06-13 $124.4 $122.1 $2.36 3,217,495.0 +1.79%
2025-06-12 $121.6 $119.7 $1.93 407,555.0 +0.38%
2025-06-11 $121.4 $119.1 $2.31 643,073.0 +1.55%
2025-06-10 $120.1 $118.4 $1.72 1,346,644.0 +1.64%
2025-06-09 $118.5 $116.6 $1.88 847,746.0 +0.18%
2025-06-06 $117.5 $116.0 $1.44 314,318.0 +1.92%
2025-06-05 $116.0 $114.7 $1.33 327,845.0 -0.10%
2025-06-04 $118.0 $114.9 $3.18 473,621.0 -1.86%

Vanguard Energy Etf 주식 (VDE) 연도별 가격 이력

이 심층 분석에서는 Vanguard Energy Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VDE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vanguard Energy Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Vanguard Energy Etf 주식 (VDE) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $122.5 $118.2 $4.31 1,289,067.0 +2.60%
2025-06 $126.5 $114.4 $12.18 18,950,755.0 +4.30%
2025-05 $120.9 $111.3 $9.62 8,448,350.0 +2.05%
2025-04 $130.8 $103.1 $27.72 15,592,429.0 -13.72%
2025-03 $131.7 $116.8 $14.91 6,825,278.0 +2.46%
2025-02 $130.1 $122.3 $7.72 6,515,852.0 +2.40%
2025-01 $133.2 $121.9 $11.27 10,757,127.0 +1.91%

Vanguard Energy Etf 주식 (VDE) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $134.4 $116.3 $18.11 10,863,091.0 -10.83%
2024-11 $137.4 $122.6 $14.82 7,072,756.0 +8.52%
2024-10 $131.4 $121.2 $10.21 8,649,835.0 +0.96%
2024-09 $127.3 $115.5 $11.76 9,069,126.0 -3.89%
2024-08 $131.1 $119.0 $12.07 7,625,431.0 -2.48%
2024-07 $132.5 $124.1 $8.43 6,707,252.0 +2.43%
2024-06 $130.2 $122.7 $7.56 5,432,939.0 -2.29%
2024-05 $133.1 $126.6 $6.51 9,043,165.0 +0.15%
2024-04 $137.9 $130.2 $7.71 12,168,372.0 -1.02%
2024-03 $131.9 $120.0 $11.88 8,867,385.0 +9.68%
2024-02 $121.2 $114.5 $6.70 10,734,086.0 +3.20%
2024-01 $121.3 $110.5 $10.84 14,357,256.0 -0.78%

Vanguard Energy Etf 주식 (VDE) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $120.6 $112.7 $7.93 13,023,152.0 -1.05%
2023-11 $123.5 $115.1 $8.44 11,471,981.0 -1.18%
2023-10 $129.6 $118.0 $11.67 15,095,309.0 -5.37%
2023-09 $131.1 $125.3 $5.75 12,125,104.0 +1.69%
2023-08 $125.9 $119.0 $6.90 8,818,278.0 +1.95%
2023-07 $122.5 $109.1 $13.36 14,382,973.0 +8.29%
2023-06 $114.3 $105.5 $8.82 9,449,505.0 +6.63%
2023-05 $116.9 $105.6 $11.31 10,415,284.0 -9.47%
2023-04 $120.8 $113.5 $7.25 8,492,149.0 +2.37%
2023-03 $122.3 $104.2 $18.14 14,015,652.0 -2.03%
2023-02 $125.7 $114.6 $11.02 7,467,839.0 -6.63%
2023-01 $128.9 $114.5 $14.44 9,537,370.0 +2.97%
exchange_traded_fund VTV
$179.63
price up icon 0.53%
exchange_traded_fund VUG
$441.98
price up icon 1.08%
exchange_traded_fund IJH
$63.79
price up icon 0.58%
exchange_traded_fund EFA
$89.52
price up icon 0.02%
exchange_traded_fund IWF
$428.27
price up icon 1.12%
exchange_traded_fund QQQ
$556.22
price up icon 0.98%
자본화:     |  볼륨(24시간):