Stockscreener 앱 받기
126.81
0.05%
-0.06
Vanguard Financials Etf 주식 (VFH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $127.4 | $125.7 | $1.72 | 447,364.0 | -0.05% |
| 2026-02-12 | $130.2 | $126.1 | $4.14 | 1,607,216.0 | -1.94% |
| 2026-02-11 | $132.4 | $129.3 | $3.08 | 704,803.0 | -1.55% |
| 2026-02-10 | $133.1 | $130.4 | $2.73 | 342,233.0 | -0.73% |
| 2026-02-09 | $133.4 | $132.3 | $1.05 | 296,601.0 | -0.48% |
| 2026-02-06 | $133.3 | $132.0 | $1.24 | 239,588.0 | +1.87% |
| 2026-02-05 | $132.5 | $130.4 | $2.06 | 578,097.0 | -1.26% |
| 2026-02-04 | $132.8 | $130.9 | $1.92 | 489,100.0 | +0.83% |
| 2026-02-03 | $132.8 | $130.3 | $2.50 | 269,268.0 | -0.85% |
| 2026-02-02 | $132.5 | $130.8 | $1.77 | 417,271.0 | +1.08% |
| 2026-01-30 | $131.4 | $129.9 | $1.54 | 450,115.0 | -0.32% |
| 2026-01-29 | $131.5 | $130.0 | $1.54 | 438,391.0 | +1.01% |
| 2026-01-28 | $130.7 | $129.6 | $1.11 | 426,262.0 | -0.10% |
| 2026-01-27 | $131.1 | $129.8 | $1.32 | 309,608.0 | -0.66% |
| 2026-01-26 | $131.3 | $130.3 | $1.04 | 436,992.0 | +0.61% |
| 2026-01-23 | $131.6 | $129.8 | $1.71 | 584,843.0 | -1.49% |
| 2026-01-22 | $132.9 | $131.9 | $1.03 | 961,921.0 | +0.60% |
| 2026-01-21 | $132.2 | $130.8 | $1.40 | 684,170.0 | +0.74% |
| 2026-01-20 | $132.7 | $130.2 | $2.45 | 965,982.0 | -2.21% |
| 2026-01-16 | $134.2 | $133.0 | $1.15 | 423,071.0 | +0.08% |
| 2026-01-15 | $134.0 | $132.7 | $1.30 | 1,311,221.0 | +0.55% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $133.4 | $125.7 | $7.66 | 5,838,905.0 | -3.12% |
| 2026-01 | $137.9 | $129.6 | $8.34 | 13,828,191.0 | -1.95% |
Vanguard Financials Etf 주식 (VFH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $136.4 | $128.7 | $7.71 | 12,488,614.0 | +3.46% |
| 2025-11 | $131.4 | $124.3 | $7.09 | 11,021,653.0 | +1.94% |
| 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% |
0.74%
0.47%
자본화:
|
볼륨(24시간):