Stockscreener 앱 받기
186.28
0.40%
-0.75
시장 영업 전:
187.55
1.27
+0.68%
Vanguard Utilities Etf 주식 (VPU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $187.8 | $185.8 | $1.93 | 272,129.0 | -0.40% |
| 2025-08-07 | $187.4 | $184.2 | $3.25 | 269,410.0 | +0.98% |
| 2025-08-06 | $187.1 | $185.0 | $2.11 | 316,481.0 | -0.81% |
| 2025-08-05 | $189.3 | $186.2 | $3.05 | 325,487.0 | -0.99% |
| 2025-08-04 | $189.1 | $186.1 | $2.99 | 342,879.0 | +1.79% |
| 2025-08-01 | $186.3 | $183.5 | $2.86 | 340,641.0 | +0.03% |
| 2025-07-31 | $185.4 | $183.6 | $1.85 | 221,627.0 | +0.62% |
| 2025-07-30 | $185.8 | $183.3 | $2.47 | 268,607.0 | +0.72% |
| 2025-07-29 | $182.8 | $181.2 | $1.61 | 138,587.0 | +1.04% |
| 2025-07-28 | $182.7 | $180.5 | $2.26 | 150,270.0 | -0.97% |
| 2025-07-25 | $182.8 | $181.9 | $0.91 | 119,830.0 | +0.24% |
| 2025-07-24 | $183.0 | $181.8 | $1.25 | 302,267.0 | -0.16% |
| 2025-07-23 | $182.7 | $181.8 | $0.875 | 66,626.0 | -0.67% |
| 2025-07-22 | $183.8 | $181.9 | $1.89 | 145,483.0 | +1.19% |
| 2025-07-21 | $182.7 | $180.9 | $1.76 | 153,268.0 | +0.27% |
| 2025-07-18 | $181.6 | $178.7 | $2.89 | 178,231.0 | +1.79% |
| 2025-07-17 | $178.5 | $176.9 | $1.59 | 146,527.0 | +0.36% |
| 2025-07-16 | $177.9 | $175.9 | $1.98 | 97,221.0 | +0.10% |
| 2025-07-15 | $178.9 | $176.4 | $2.53 | 195,523.0 | -1.03% |
| 2025-07-14 | $179.4 | $177.3 | $2.04 | 138,297.0 | +0.51% |
Vanguard Utilities Etf 주식 (VPU) 연도별 가격 이력
이 심층 분석에서는 Vanguard Utilities Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VPU 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vanguard Utilities Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vanguard Utilities Etf 주식 (VPU) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $189.3 | $183.5 | $5.83 | 2,139,156.0 | +0.56% |
| 2025-07 | $185.8 | $173.8 | $12.03 | 3,589,659.0 | +4.95% |
| 2025-06 | $179.4 | $172.7 | $6.75 | 4,351,942.0 | -0.25% |
| 2025-05 | $179.4 | $168.8 | $10.52 | 3,479,888.0 | +3.49% |
| 2025-04 | $173.5 | $154.0 | $19.50 | 5,887,851.0 | +0.11% |
| 2025-03 | $172.6 | $163.9 | $8.64 | 3,290,604.0 | -0.38% |
| 2025-02 | $174.0 | $165.6 | $8.44 | 2,433,161.0 | +2.03% |
| 2025-01 | $173.5 | $159.6 | $13.90 | 5,032,842.0 | +2.84% |
Vanguard Utilities Etf 주식 (VPU) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $179.1 | $160.4 | $18.67 | 4,906,526.0 | -8.67% |
| 2024-11 | $180.0 | $165.6 | $14.46 | 4,238,980.0 | +4.15% |
| 2024-10 | $177.5 | $168.3 | $9.24 | 4,741,357.0 | -1.19% |
| 2024-09 | $175.4 | $163.8 | $11.54 | 3,790,414.0 | +5.43% |
| 2024-08 | $165.2 | $156.6 | $8.59 | 4,284,368.0 | +4.47% |
| 2024-07 | $158.5 | $146.4 | $12.06 | 3,645,908.0 | +6.83% |
| 2024-06 | $157.6 | $147.1 | $10.49 | 3,461,219.0 | -6.04% |
| 2024-05 | $158.1 | $144.3 | $13.73 | 3,810,143.0 | +8.69% |
| 2024-04 | $146.0 | $135.7 | $10.31 | 3,560,654.0 | +1.59% |
| 2024-03 | $142.8 | $132.1 | $10.68 | 3,827,271.0 | +6.11% |
| 2024-02 | $135.6 | $128.1 | $7.53 | 4,855,557.0 | +1.41% |
| 2024-01 | $140.4 | $129.4 | $11.03 | 6,308,390.0 | -3.33% |
Vanguard Utilities Etf 주식 (VPU) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $143.9 | $134.3 | $9.67 | 4,481,119.0 | +1.42% |
| 2023-11 | $136.6 | $127.6 | $8.94 | 4,964,131.0 | +5.11% |
| 2023-10 | $130.1 | $118.8 | $11.32 | 8,775,701.0 | +0.82% |
| 2023-09 | $141.9 | $126.8 | $15.17 | 4,627,497.0 | -6.47% |
| 2023-08 | $146.1 | $135.5 | $10.62 | 5,828,670.0 | -6.34% |
| 2023-07 | $150.0 | $140.2 | $9.78 | 5,304,709.0 | +2.41% |
| 2023-06 | $147.3 | $139.3 | $8.03 | 3,574,487.0 | +0.60% |
| 2023-05 | $151.3 | $139.2 | $12.06 | 2,783,311.0 | -5.62% |
| 2023-04 | $152.7 | $145.7 | $6.99 | 2,500,694.0 | +1.50% |
| 2023-03 | $148.1 | $138.6 | $9.50 | 4,349,466.0 | +3.69% |
| 2023-02 | $153.4 | $142.2 | $11.17 | 3,681,017.0 | -5.74% |
| 2023-01 | $157.4 | $148.1 | $9.25 | 3,339,504.0 | -1.58% |
0.63%
0.02%
자본화:
|
볼륨(24시간):