Stockscreener 앱 받기
167.89
1.61%
2.66
시간 외 거래:
168.25
0.36
+0.21%
Vanguard Energy Etf 주식 (VDE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $169.1 | $165.6 | $3.47 | 1,479,273.0 | +1.61% |
| 2026-03-18 | $166.4 | $165.0 | $1.47 | 958,826.0 | +0.06% |
| 2026-03-17 | $166.6 | $163.8 | $2.78 | 878,279.0 | +1.18% |
| 2026-03-16 | $163.9 | $161.5 | $2.40 | 824,011.0 | +0.26% |
| 2026-03-13 | $163.3 | $161.1 | $2.19 | 850,348.0 | +0.39% |
| 2026-03-12 | $164.0 | $161.0 | $2.99 | 1,219,370.0 | +0.77% |
| 2026-03-11 | $161.0 | $156.9 | $4.12 | 885,531.0 | +2.39% |
| 2026-03-10 | $159.5 | $156.6 | $2.96 | 1,832,919.0 | -1.21% |
| 2026-03-09 | $161.3 | $158.0 | $3.28 | 1,965,535.0 | -0.34% |
| 2026-03-06 | $161.8 | $158.7 | $3.05 | 1,784,796.0 | +0.04% |
| 2026-03-05 | $161.0 | $158.3 | $2.72 | 1,495,277.0 | +0.45% |
| 2026-03-04 | $159.2 | $156.2 | $3.00 | 1,163,330.0 | -0.33% |
| 2026-03-03 | $162.4 | $158.1 | $4.26 | 4,029,024.0 | -0.94% |
| 2026-03-02 | $163.3 | $158.6 | $4.68 | 4,529,709.0 | +2.09% |
| 2026-02-27 | $158.2 | $154.9 | $3.32 | 804,988.0 | +1.54% |
| 2026-02-26 | $156.8 | $152.4 | $4.40 | 1,249,689.0 | +0.38% |
| 2026-02-25 | $155.9 | $152.6 | $3.24 | 591,145.0 | -0.40% |
| 2026-02-24 | $155.5 | $153.2 | $2.32 | 706,896.0 | +0.03% |
| 2026-02-23 | $157.5 | $154.4 | $3.09 | 678,777.0 | +0.28% |
| 2026-02-20 | $155.7 | $153.5 | $2.23 | 612,008.0 | -0.42% |
| 2026-02-19 | $157.0 | $154.6 | $2.43 | 845,836.0 | +0.84% |
| 2026-02-18 | $154.3 | $152.7 | $1.69 | 801,098.0 | +1.97% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $169.1 | $156.2 | $12.91 | 25,375,501.0 | +6.54% |
| 2026-02 | $158.2 | $140.3 | $17.96 | 15,839,586.0 | +9.60% |
| 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% |
0.14%
0.24%
자본화:
|
볼륨(24시간):