Stockscreener 앱 받기
127.64
0.42%
0.53
Vanguard Financials Etf 주식 (VFH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $128.0 | $126.3 | $1.66 | 492,268.0 | +0.42% |
| 2025-11-03 | $127.4 | $125.9 | $1.55 | 404,226.0 | -0.32% |
| 2025-10-31 | $127.8 | $126.6 | $1.20 | 552,770.0 | +0.33% |
| 2025-10-30 | $128.6 | $126.7 | $1.95 | 620,610.0 | +0.18% |
| 2025-10-29 | $128.1 | $126.4 | $1.74 | 1,052,107.0 | -1.74% |
| 2025-10-28 | $130.1 | $129.0 | $1.06 | 466,231.0 | -0.61% |
| 2025-10-27 | $130.2 | $129.7 | $0.55 | 302,919.0 | +0.39% |
| 2025-10-24 | $129.8 | $128.7 | $1.06 | 377,403.0 | +1.12% |
| 2025-10-23 | $128.4 | $127.4 | $0.9999 | 422,374.0 | +0.20% |
| 2025-10-22 | $128.6 | $127.0 | $1.59 | 982,529.0 | -0.55% |
| 2025-10-21 | $129.3 | $128.2 | $1.10 | 665,907.0 | -0.01% |
| 2025-10-20 | $128.7 | $127.3 | $1.44 | 558,579.0 | +1.29% |
| 2025-10-17 | $127.2 | $125.7 | $1.50 | 501,441.0 | +0.85% |
| 2025-10-16 | $129.3 | $125.2 | $4.07 | 822,628.0 | -2.97% |
| 2025-10-15 | $131.0 | $128.8 | $2.23 | 743,650.0 | -0.23% |
| 2025-10-14 | $130.8 | $127.3 | $3.51 | 502,196.0 | +1.33% |
| 2025-10-13 | $128.5 | $127.4 | $1.12 | 318,567.0 | +1.03% |
| 2025-10-10 | $130.8 | $126.9 | $3.90 | 1,038,511.0 | -2.30% |
| 2025-10-09 | $131.1 | $129.6 | $1.49 | 365,814.0 | -0.41% |
| 2025-10-08 | $131.4 | $130.1 | $1.34 | 340,335.0 | -0.41% |
| 2025-10-07 | $131.8 | $130.5 | $1.30 | 345,002.0 | +0.07% |
Vanguard Financials Etf 주식 (VFH) 연도별 가격 이력
이 심층 분석에서는 Vanguard Financials Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VFH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vanguard Financials Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vanguard Financials Etf 주식 (VFH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $128.0 | $125.9 | $2.10 | 1,388,762.0 | +0.09% |
| 2025-10 | $131.9 | $125.2 | $6.66 | 12,600,361.0 | -2.83% |
| 2025-09 | $133.8 | $129.4 | $4.45 | 13,025,662.0 | -0.55% |
| 2025-08 | $132.3 | $124.2 | $8.16 | 11,680,767.0 | +3.28% |
| 2025-07 | $130.4 | $125.2 | $5.24 | 10,745,983.0 | +0.38% |
| 2025-06 | $127.5 | $120.7 | $6.79 | 9,038,676.0 | +3.60% |
| 2025-05 | $125.0 | $116.1 | $8.94 | 8,788,829.0 | +5.29% |
| 2025-04 | $120.9 | $100.9 | $20.03 | 15,024,438.0 | -2.31% |
| 2025-03 | $127.2 | $113.7 | $13.56 | 11,701,781.0 | -5.27% |
| 2025-02 | $127.7 | $121.8 | $5.92 | 8,656,914.0 | +0.18% |
| 2025-01 | $127.3 | $114.7 | $12.59 | 10,971,860.0 | +6.61% |
Vanguard Financials Etf 주식 (VFH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $126.5 | $115.9 | $10.60 | 9,071,276.0 | -6.46% |
| 2024-11 | $126.8 | $112.1 | $14.78 | 11,077,779.0 | +11.45% |
| 2024-10 | $116.4 | $108.2 | $8.23 | 4,471,350.0 | +3.02% |
| 2024-09 | $111.4 | $104.7 | $6.69 | 5,016,279.0 | -0.85% |
| 2024-08 | $110.9 | $98.47 | $12.44 | 7,135,818.0 | +3.70% |
| 2024-07 | $107.9 | $99.65 | $8.28 | 6,351,034.0 | +7.02% |
| 2024-06 | $101.7 | $97.83 | $3.82 | 4,446,983.0 | -1.12% |
| 2024-05 | $103.0 | $97.53 | $5.52 | 6,238,340.0 | +3.43% |
| 2024-04 | $102.5 | $95.67 | $6.83 | 7,058,151.0 | -4.62% |
| 2024-03 | $102.6 | $97.44 | $5.16 | 6,871,847.0 | +4.55% |
| 2024-02 | $98.40 | $92.53 | $5.87 | 10,525,044.0 | +4.20% |
| 2024-01 | $95.81 | $90.02 | $5.79 | 20,241,375.0 | +1.86% |
Vanguard Financials Etf 주식 (VFH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $92.84 | $86.71 | $6.13 | 8,812,403.0 | +6.16% |
| 2023-11 | $86.99 | $77.92 | $9.07 | 17,069,155.0 | +11.44% |
| 2023-10 | $82.20 | $75.71 | $6.49 | 23,555,386.0 | -2.90% |
| 2023-09 | $84.95 | $80.13 | $4.82 | 7,384,553.0 | -3.81% |
| 2023-08 | $86.21 | $81.26 | $4.95 | 7,571,827.0 | -3.05% |
| 2023-07 | $86.97 | $79.96 | $7.01 | 18,647,008.0 | +6.02% |
| 2023-06 | $81.90 | $76.38 | $5.52 | 9,572,500.0 | +6.28% |
| 2023-05 | $80.29 | $73.87 | $6.42 | 9,459,251.0 | -3.95% |
| 2023-04 | $81.13 | $76.17 | $4.96 | 11,886,186.0 | +2.17% |
| 2023-03 | $88.40 | $73.25 | $15.15 | 17,913,148.0 | -10.84% |
| 2023-02 | $90.87 | $86.26 | $4.61 | 5,565,217.0 | -2.07% |
| 2023-01 | $89.22 | $82.37 | $6.85 | 8,471,062.0 | +7.83% |
0.30%
자본화:
|
볼륨(24시간):