Stockscreener 앱 받기
159.03
0.82%
1.36
시간 외 거래:
159.03
Vanguard Mid Cap Value Etf 주식 (VOE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-08 | $160.5 | $158.4 | $2.07 | 261,642.0 | +0.86% |
| 2025-05-07 | $158.5 | $157.0 | $1.51 | 220,317.0 | +0.48% |
| 2025-05-06 | $158.0 | $156.6 | $1.42 | 219,910.0 | -0.68% |
| 2025-05-05 | $158.8 | $157.2 | $1.54 | 197,922.0 | -0.23% |
| 2025-05-02 | $158.7 | $157.0 | $1.70 | 244,081.0 | +1.71% |
| 2025-05-01 | $157.0 | $155.0 | $1.99 | 415,237.0 | +0.01% |
| 2025-04-30 | $156.2 | $152.7 | $3.49 | 321,172.0 | -0.03% |
| 2025-04-29 | $156.1 | $154.2 | $1.93 | 220,950.0 | +0.46% |
| 2025-04-28 | $155.5 | $153.8 | $1.68 | 204,181.0 | +0.34% |
| 2025-04-25 | $154.8 | $153.4 | $1.41 | 229,635.0 | -0.55% |
| 2025-04-24 | $155.7 | $152.6 | $3.05 | 277,662.0 | +1.44% |
| 2025-04-23 | $156.2 | $152.5 | $3.71 | 370,623.0 | +0.56% |
| 2025-04-22 | $152.6 | $150.2 | $2.36 | 436,407.0 | +2.37% |
| 2025-04-21 | $150.8 | $147.1 | $3.69 | 327,868.0 | -1.72% |
| 2025-04-17 | $152.6 | $150.1 | $2.45 | 310,605.0 | +0.99% |
| 2025-04-16 | $152.3 | $149.0 | $3.31 | 509,267.0 | -1.03% |
| 2025-04-15 | $153.1 | $151.4 | $1.73 | 361,430.0 | -0.51% |
| 2025-04-14 | $152.7 | $150.6 | $2.14 | 626,999.0 | +1.63% |
| 2025-04-11 | $150.4 | $145.8 | $4.64 | 355,976.0 | +1.44% |
| 2025-04-10 | $149.7 | $144.0 | $5.70 | 854,880.0 | -2.80% |
| 2025-04-09 | $152.5 | $139.6 | $12.92 | 899,047.0 | +7.04% |
| 2025-04-08 | $148.3 | $140.1 | $8.22 | 796,336.0 | -1.54% |
Vanguard Mid Cap Value Etf 주식 (VOE) 연도별 가격 이력
이 심층 분석에서는 Vanguard Mid Cap Value Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VOE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vanguard Mid Cap Value Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vanguard Mid Cap Value Etf 주식 (VOE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $160.5 | $155.0 | $5.52 | 1,820,751.0 | +2.16% |
| 2025-04 | $162.3 | $139.4 | $22.90 | 10,066,082.0 | -3.03% |
| 2025-03 | $167.3 | $156.1 | $11.23 | 5,913,699.0 | -3.24% |
| 2025-02 | $167.1 | $162.7 | $4.35 | 4,355,848.0 | +0.00% |
| 2025-01 | $168.3 | $158.3 | $9.96 | 6,932,016.0 | +2.57% |
Vanguard Mid Cap Value Etf 주식 (VOE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $176.2 | $160.1 | $16.13 | 6,128,871.0 | -8.40% |
| 2024-11 | $176.8 | $164.8 | $12.02 | 5,392,985.0 | +6.15% |
| 2024-10 | $170.8 | $164.8 | $5.99 | 5,810,098.0 | -1.01% |
| 2024-09 | $168.3 | $158.1 | $10.21 | 4,940,144.0 | +2.00% |
| 2024-08 | $164.4 | $151.4 | $13.05 | 4,953,817.0 | +3.03% |
| 2024-07 | $160.9 | $148.3 | $12.58 | 5,453,875.0 | +6.07% |
| 2024-06 | $153.9 | $148.9 | $5.06 | 5,590,147.0 | -2.22% |
| 2024-05 | $156.1 | $148.3 | $7.85 | 4,962,371.0 | +3.22% |
| 2024-04 | $156.1 | $146.4 | $9.70 | 7,036,883.0 | -4.40% |
| 2024-03 | $156.3 | $147.9 | $8.37 | 6,928,626.0 | +4.96% |
| 2024-02 | $148.9 | $141.7 | $7.18 | 13,076,822.0 | +4.06% |
| 2024-01 | $145.9 | $140.1 | $5.78 | 8,838,351.0 | -1.56% |
Vanguard Mid Cap Value Etf 주식 (VOE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $146.6 | $137.0 | $9.67 | 6,953,061.0 | +5.76% |
| 2023-11 | $137.2 | $125.6 | $11.58 | 8,342,803.0 | +8.65% |
| 2023-10 | $132.7 | $123.9 | $8.82 | 10,580,591.0 | -3.64% |
| 2023-09 | $139.1 | $130.0 | $9.19 | 6,952,959.0 | -5.10% |
| 2023-08 | $143.4 | $135.0 | $8.41 | 7,489,568.0 | -3.88% |
| 2023-07 | $144.6 | $136.5 | $8.15 | 7,087,864.0 | +3.75% |
| 2023-06 | $138.6 | $127.4 | $11.21 | 7,517,015.0 | +8.18% |
| 2023-05 | $135.7 | $127.3 | $8.38 | 8,728,856.0 | -5.24% |
| 2023-04 | $135.6 | $131.3 | $4.28 | 7,076,928.0 | +0.69% |
| 2023-03 | $142.3 | $125.3 | $17.02 | 10,534,913.0 | -4.08% |
| 2023-02 | $147.7 | $138.9 | $8.83 | 6,237,375.0 | -3.56% |
| 2023-01 | $144.9 | $134.1 | $10.87 | 8,443,493.0 | +7.17% |
0.42%
0.40%
자본화:
|
볼륨(24시간):