Stockscreener 앱 받기
287.76
0.03%
-0.09
Vanguard Industrials Etf 주식 (VIS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $289.9 | $287.3 | $2.59 | 33,936.0 | -0.03% |
| 2025-08-07 | $290.2 | $286.5 | $3.66 | 89,071.0 | -0.12% |
| 2025-08-06 | $288.6 | $286.2 | $2.42 | 29,819.0 | -0.06% |
| 2025-08-05 | $289.8 | $286.0 | $3.81 | 31,023.0 | -0.02% |
| 2025-08-04 | $288.4 | $286.8 | $1.69 | 38,595.0 | +1.05% |
| 2025-08-01 | $286.6 | $282.3 | $4.37 | 84,729.0 | -1.58% |
| 2025-07-31 | $292.1 | $289.6 | $2.53 | 45,606.0 | -0.24% |
| 2025-07-30 | $292.4 | $289.2 | $3.24 | 43,136.0 | -0.37% |
| 2025-07-29 | $295.0 | $291.1 | $3.91 | 83,344.0 | -0.96% |
| 2025-07-28 | $295.8 | $293.9 | $1.90 | 47,505.0 | -0.30% |
| 2025-07-25 | $295.6 | $292.5 | $3.08 | 56,758.0 | +1.15% |
| 2025-07-24 | $293.9 | $291.8 | $2.06 | 35,993.0 | -0.10% |
| 2025-07-23 | $292.6 | $291.8 | $0.87 | 47,642.0 | +1.78% |
| 2025-07-22 | $288.0 | $284.4 | $3.58 | 39,412.0 | +0.22% |
| 2025-07-21 | $289.4 | $286.2 | $3.12 | 42,209.0 | -0.57% |
| 2025-07-18 | $290.3 | $287.2 | $3.03 | 48,141.0 | -0.25% |
| 2025-07-17 | $289.3 | $287.0 | $2.29 | 51,224.0 | +1.11% |
| 2025-07-16 | $286.0 | $281.7 | $4.26 | 42,567.0 | +0.47% |
| 2025-07-15 | $288.2 | $284.5 | $3.66 | 38,449.0 | -0.93% |
| 2025-07-14 | $287.2 | $285.4 | $1.79 | 36,795.0 | +0.51% |
Vanguard Industrials Etf 주식 (VIS) 연도별 가격 이력
이 심층 분석에서는 Vanguard Industrials Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VIS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vanguard Industrials Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vanguard Industrials Etf 주식 (VIS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $290.2 | $282.3 | $7.90 | 341,109.0 | -0.77% |
| 2025-07 | $295.8 | $279.0 | $16.78 | 1,343,388.0 | +3.54% |
| 2025-06 | $280.3 | $265.7 | $14.61 | 1,556,412.0 | +3.96% |
| 2025-05 | $273.4 | $248.1 | $25.38 | 1,412,678.0 | +8.70% |
| 2025-04 | $252.6 | $213.3 | $39.30 | 3,511,880.0 | +0.11% |
| 2025-03 | $261.8 | $242.3 | $19.50 | 1,973,593.0 | -4.62% |
| 2025-02 | $267.3 | $254.5 | $12.74 | 1,782,616.0 | -2.60% |
| 2025-01 | $274.3 | $251.8 | $22.58 | 2,340,714.0 | +4.74% |
Vanguard Industrials Etf 주식 (VIS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $279.6 | $252.2 | $27.45 | 1,697,295.0 | -8.89% |
| 2024-11 | $280.6 | $257.8 | $22.79 | 1,450,172.0 | +8.62% |
| 2024-10 | $267.9 | $256.9 | $11.00 | 1,380,573.0 | -0.98% |
| 2024-09 | $261.0 | $238.9 | $22.09 | 1,667,822.0 | +2.88% |
| 2024-08 | $252.9 | $228.6 | $24.30 | 1,725,041.0 | +1.79% |
| 2024-07 | $251.0 | $231.7 | $19.28 | 1,272,233.0 | +5.58% |
| 2024-06 | $240.4 | $231.6 | $8.84 | 1,232,169.0 | -1.81% |
| 2024-05 | $244.3 | $232.6 | $11.77 | 2,098,808.0 | +2.35% |
| 2024-04 | $244.7 | $231.4 | $13.31 | 1,911,162.0 | -4.14% |
| 2024-03 | $244.6 | $232.5 | $12.14 | 1,543,102.0 | +4.62% |
| 2024-02 | $234.1 | $217.9 | $16.16 | 1,859,024.0 | +7.13% |
| 2024-01 | $220.9 | $211.8 | $9.18 | 2,189,335.0 | -1.18% |
Vanguard Industrials Etf 주식 (VIS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $221.7 | $205.2 | $16.47 | 1,696,077.0 | +7.43% |
| 2023-11 | $205.2 | $186.5 | $18.70 | 1,542,497.0 | +9.53% |
| 2023-10 | $199.5 | $183.3 | $16.24 | 3,832,140.0 | -3.92% |
| 2023-09 | $209.4 | $193.8 | $15.61 | 1,366,316.0 | -6.10% |
| 2023-08 | $213.0 | $201.0 | $12.00 | 1,581,035.0 | -2.05% |
| 2023-07 | $212.1 | $201.0 | $11.12 | 3,187,133.0 | +3.14% |
| 2023-06 | $206.1 | $184.0 | $22.12 | 1,734,106.0 | +11.63% |
| 2023-05 | $191.8 | $183.7 | $8.06 | 1,460,221.0 | -2.35% |
| 2023-04 | $191.8 | $182.6 | $9.16 | 1,757,125.0 | -1.03% |
| 2023-03 | $197.9 | $179.3 | $18.61 | 2,642,691.0 | -0.69% |
| 2023-02 | $197.8 | $189.1 | $8.74 | 1,360,485.0 | -0.50% |
| 2023-01 | $192.8 | $181.5 | $11.31 | 1,932,056.0 | +5.57% |
0.63%
0.02%
자본화:
|
볼륨(24시간):