Stockscreener 앱 받기
152.95
0.90%
1.36
시간 외 거래:
153.65
0.70
+0.46%
Vanguard Energy Etf 주식 (VDE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $153.5 | $151.2 | $2.33 | 572,043.0 | +0.90% |
| 2026-02-12 | $155.2 | $150.8 | $4.36 | 1,388,566.0 | -2.00% |
| 2026-02-11 | $154.9 | $152.9 | $2.03 | 605,112.0 | +2.57% |
| 2026-02-10 | $151.7 | $150.0 | $1.72 | 578,719.0 | -0.29% |
| 2026-02-09 | $151.4 | $149.3 | $2.18 | 570,538.0 | +0.91% |
| 2026-02-06 | $150.2 | $147.2 | $3.04 | 635,698.0 | +2.26% |
| 2026-02-05 | $147.4 | $144.4 | $3.00 | 806,178.0 | -1.23% |
| 2026-02-04 | $148.7 | $145.9 | $2.82 | 1,115,272.0 | +2.00% |
| 2026-02-03 | $145.7 | $141.1 | $4.62 | 1,332,177.0 | +3.09% |
| 2026-02-02 | $142.4 | $140.3 | $2.13 | 1,194,632.0 | -1.85% |
| 2026-01-30 | $144.0 | $140.7 | $3.39 | 1,290,411.0 | +0.81% |
| 2026-01-29 | $145.7 | $142.4 | $3.28 | 1,398,157.0 | +1.12% |
| 2026-01-28 | $141.3 | $139.7 | $1.62 | 679,508.0 | +0.65% |
| 2026-01-27 | $140.4 | $138.6 | $1.75 | 511,472.0 | +1.05% |
| 2026-01-26 | $140.4 | $138.0 | $2.38 | 705,403.0 | +0.00% |
| 2026-01-23 | $140.6 | $138.4 | $2.23 | 774,057.0 | +0.51% |
| 2026-01-22 | $138.2 | $136.8 | $1.40 | 807,894.0 | +0.22% |
| 2026-01-21 | $138.4 | $136.2 | $2.23 | 775,167.0 | +2.59% |
| 2026-01-20 | $136.1 | $133.9 | $2.15 | 728,751.0 | -0.31% |
| 2026-01-16 | $134.9 | $134.0 | $0.87 | 379,204.0 | +0.29% |
| 2026-01-15 | $135.4 | $133.1 | $2.25 | 816,347.0 | -0.83% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $155.2 | $140.3 | $14.90 | 9,370,978.0 | +6.37% |
| 2026-01 | $145.7 | $125.3 | $20.36 | 16,642,604.0 | +14.19% |
Vanguard Energy Etf 주식 (VDE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $131.8 | $122.8 | $9.06 | 11,358,128.0 | -0.82% |
| 2025-11 | $129.9 | $122.1 | $7.82 | 9,035,116.0 | +2.51% |
| 2025-10 | $127.2 | $119.8 | $7.36 | 8,023,869.0 | -1.05% |
| 2025-09 | $130.9 | $121.7 | $9.24 | 10,360,823.0 | -0.81% |
| 2025-08 | $127.3 | $118.2 | $9.10 | 9,044,910.0 | +3.63% |
| 2025-07 | $125.5 | $118.2 | $7.33 | 7,424,248.0 | +2.80% |
| 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
| 월 | 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% |
0.74%
0.47%
자본화:
|
볼륨(24시간):