Stockscreener 앱 받기
119.21
0.78%
0.9257
Vanguard U.S. Value Factor ETF 주식 (VFVA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $119.4 | $118.6 | $0.81 | 7,480.0 | +0.78% |
| 2025-08-07 | $119.3 | $118.2 | $1.15 | 7,251.0 | +0.01% |
| 2025-08-06 | $118.7 | $118.2 | $0.41 | 7,002.0 | -0.24% |
| 2025-08-05 | $118.6 | $117.6 | $1.01 | 14,039.0 | +0.49% |
| 2025-08-04 | $118.0 | $116.9 | $1.11 | 5,223.0 | +1.54% |
| 2025-08-01 | $116.8 | $115.6 | $1.24 | 19,381.0 | -1.70% |
| 2025-07-31 | $119.5 | $118.1 | $1.42 | 9,035.0 | -1.45% |
| 2025-07-30 | $121.6 | $119.3 | $2.24 | 8,494.0 | -1.34% |
| 2025-07-29 | $122.5 | $121.4 | $1.06 | 7,555.0 | -0.67% |
| 2025-07-28 | $123.0 | $122.1 | $0.85 | 8,566.0 | -0.16% |
| 2025-07-25 | $122.7 | $121.8 | $0.865 | 4,186.0 | +0.44% |
| 2025-07-24 | $123.7 | $122.0 | $1.67 | 17,619.0 | -1.42% |
| 2025-07-23 | $123.8 | $123.5 | $0.3138 | 2,150.0 | +1.38% |
| 2025-07-22 | $122.2 | $121.2 | $0.96 | 10,208.0 | +1.88% |
| 2025-07-21 | $121.0 | $119.9 | $1.08 | 6,655.0 | -0.09% |
| 2025-07-18 | $121.3 | $119.9 | $1.45 | 6,956.0 | -0.56% |
| 2025-07-17 | $120.7 | $119.8 | $0.92 | 5,412.0 | +0.79% |
| 2025-07-16 | $120.0 | $118.7 | $1.28 | 7,829.0 | +0.18% |
| 2025-07-15 | $122.5 | $119.5 | $2.95 | 12,977.0 | -2.28% |
| 2025-07-14 | $122.3 | $121.9 | $0.495 | 7,343.0 | -0.05% |
Vanguard U.S. Value Factor ETF 주식 (VFVA) 연도별 가격 이력
이 심층 분석에서는 Vanguard U.S. Value Factor ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VFVA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vanguard U.S. Value Factor ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vanguard U.S. Value Factor ETF 주식 (VFVA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $119.4 | $115.6 | $3.82 | 67,856.0 | +0.84% |
| 2025-07 | $124.4 | $118.1 | $6.36 | 201,383.0 | -0.07% |
| 2025-06 | $119.0 | $112.2 | $6.79 | 373,373.0 | +4.13% |
| 2025-05 | $117.4 | $107.1 | $10.34 | 695,291.0 | +5.69% |
| 2025-04 | $115.5 | $96.08 | $19.39 | 1,913,389.0 | -5.71% |
| 2025-03 | $120.1 | $111.4 | $8.70 | 400,185.0 | -4.47% |
| 2025-02 | $123.0 | $118.1 | $4.81 | 331,969.0 | -2.63% |
| 2025-01 | $124.8 | $116.9 | $7.97 | 489,642.0 | +3.54% |
Vanguard U.S. Value Factor ETF 주식 (VFVA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $129.2 | $116.7 | $12.51 | 300,398.0 | -8.69% |
| 2024-11 | $130.8 | $119.0 | $11.80 | 252,702.0 | +7.94% |
| 2024-10 | $123.4 | $118.6 | $4.78 | 219,365.0 | -0.89% |
| 2024-09 | $121.8 | $112.0 | $9.82 | 330,268.0 | -0.28% |
| 2024-08 | $123.0 | $109.9 | $13.09 | 537,281.0 | -1.45% |
| 2024-07 | $124.4 | $111.0 | $13.36 | 837,375.0 | +8.48% |
| 2024-06 | $117.0 | $110.5 | $6.45 | 290,059.0 | -2.84% |
| 2024-05 | $118.4 | $111.9 | $6.50 | 206,903.0 | +3.65% |
| 2024-04 | $119.5 | $110.6 | $8.89 | 349,692.0 | -5.92% |
| 2024-03 | $119.5 | $111.8 | $7.64 | 279,683.0 | +6.01% |
| 2024-02 | $113.0 | $108.7 | $4.37 | 395,758.0 | +0.79% |
| 2024-01 | $113.9 | $107.7 | $6.27 | 517,162.0 | -0.87% |
Vanguard U.S. Value Factor ETF 주식 (VFVA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $113.9 | $103.2 | $10.64 | 375,066.0 | +9.07% |
| 2023-11 | $103.5 | $94.87 | $8.58 | 432,994.0 | +8.32% |
| 2023-10 | $100.7 | $93.49 | $7.25 | 492,259.0 | -4.71% |
| 2023-09 | $105.0 | $98.78 | $6.24 | 301,285.0 | -3.36% |
| 2023-08 | $107.2 | $100.9 | $6.34 | 945,847.0 | -3.37% |
| 2023-07 | $107.4 | $97.37 | $10.07 | 968,703.0 | +7.55% |
| 2023-06 | $100.4 | $91.53 | $8.84 | 386,560.0 | +8.58% |
| 2023-05 | $97.00 | $90.39 | $6.61 | 1,122,588.0 | -4.91% |
| 2023-04 | $98.70 | $93.47 | $5.23 | 331,964.0 | -0.46% |
| 2023-03 | $107.2 | $90.56 | $16.64 | 943,329.0 | -7.77% |
| 2023-02 | $110.7 | $104.0 | $6.73 | 516,194.0 | -2.48% |
| 2023-01 | $107.8 | $97.59 | $10.22 | 583,123.0 | +9.27% |
0.63%
0.02%
자본화:
|
볼륨(24시간):