Vanguard ESG US Stock ETF【ESGV】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
ETFs
미국
AMEX
Vanguard ESG US Stock ETF (ESGV)
Vanguard ESG US Stock ETF (ESGV) 과거

Vanguard ESG US Stock ETF (ESGV)

107.22

0.49

(0.46%)

마감 27 11월 6:00AM

107.22

0.00

( 0.00% )

시간외 단일가: 6:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2.21	2.10456147034	105.01	107.31	103.96	226537	106.16935037	SP
4	4.08	3.95578824898	103.14	107.31	100.78	244967	104.89751651	SP
12	10.15	10.4563716905	97.07	107.31	95.24	220046	102.43130888	SP
26	13.22	14.0638297872	94	107.31	89.55	190332	99.71384609	SP
52	26.75	33.2422020629	80.47	107.31	80.19	201878	93.77179263	SP
156	20.7	23.9251040222	86.52	107.31	60.74	265356	78.70480501	SP
260	51.77	93.3633904418	55.45	107.31	38.85	261732	74.79195613	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732663800	107.22	0.49	0.46	106.95	107.31	106.78	221060
1732577400	106.73	0.59	0.56	106.77	107.255	106.35	274736
1732318200	106.14	0.52	0.49	105.68	106.22	105.65	180551
1732231800	105.62	0.57	0.54	105.59	105.9	104.5	227746
1732145400	105.05	0	0.00	105.01	105.09	103.96	228593
1732059000	105.05	0.56	0.54	103.69	105.14	103.69	274304
1731972600	104.49	0.45	0.43	104.06	104.79	103.99	539149
1731713400	104.04	-1.63	-1.54	105.09	105.09	103.7369	286912
1731627000	105.67	-0.78	-0.73	106.44	106.53	105.5531	210607
1731540600	106.45	-0.04	-0.04	106.59	106.9362	106.22	192173
1731454200	106.49	-0.27	-0.25	106.71	106.9	106.0534	152192
1731367800	106.76	0.14	0.13	106.97	106.99	106.48	234054
1731108600	106.62	0.53	0.50	106.12	106.77	106.12	343770
1731022200	106.09	0.94	0.89	105.44	106.31	105.37	256173
1730935800	105.15	2.73	2.67	104.59	105.26	103.97	337161
1730849400	102.42	1.37	1.36	101.24	102.42	101.23	200290
1730763000	101.05	-0.23	-0.23	101.22	101.565	100.8144	166878
1730500200	101.28	0.5	0.50	101.36	102.04	101.19	173417
1730413800	100.78	-2.21	-2.15	102.31	102.31	100.78	276435
1730327400	102.99	-0.35	-0.34	103.14	103.6005	102.91	123138
1730241000	103.34	0.4	0.39	102.83	103.51	102.57	248889
1730154600	102.94	0.43	0.42	103.26	103.295	102.93	125134
1729895400	102.51	0.05	0.05	102.82	103.48	102.39	127106
1729809000	102.46	0.37	0.36	102.57	102.62	102.021	196704
1729722600	102.09	-1.16	-1.12	102.81	102.9	101.5	125282
1729636200	103.25	-0.11	-0.11	102.79	103.47	102.59	239311
1729549800	103.36	-0.21	-0.20	103.32	103.5774	102.815	256983
1729290600	103.57	0.45	0.44	103.52	103.76	103.32	93055
1729204200	103.12	0	0.00	103.8	103.85	103.12	238400
1729117800	103.12	0.37	0.36	102.89	103.24	102.58	114809
1729031400	102.75	-0.68	-0.66	103.49	103.64	102.53	142744
1728945000	103.43	0.88	0.86	102.99	103.62	102.91	137453
1728685800	102.55	0.64	0.63	101.93	102.72	101.9	129899
1728599400	101.91	-0.18	-0.18	101.78	102.135	101.5458	115714
1728513000	102.09	0.71	0.70	101.36	102.17	101.32	131843
1728426600	101.38	1.2	1.20	100.64	101.45	100.618	158556
1728340200	100.18	-1.02	-1.01	100.98	100.98	100.0368	818345
1728081000	101.2	0.95	0.95	101.22	101.23	100.32	197631
1727994600	100.25	-0.24	-0.24	100.19	100.59	99.89	169462
1727908200	100.49	-0.01	-0.01	100.27	100.69	99.8162	164605
1727821800	100.5	-1.15	-1.13	101.67	101.67	99.98	416923
1727735400	101.65	0.42	0.41	100.94	101.75	100.68	332798
1727476200	101.23	-0.29	-0.29	101.79	101.89	101.08	745290
1727389800	101.52	0.55	0.54	101.89	101.89	101.05	101009
1727303400	100.97	-0.27	-0.27	101.23	101.36	100.83	389893
1727217000	101.24	0.36	0.36	101.21	101.24	100.55	249551
1727130600	100.88	0.17	0.17	101.05	101.05	100.7201	334960
1726871400	100.71	-0.67	-0.66	100.72	101.05	100.251	130054
1726785000	101.38	1.87	1.88	101.28	101.665	100.9	160656
1726698600	99.51	-0.28	-0.28	99.94	100.64	99.42	224222
1726612200	99.79	0.03	0.03	100.24	100.4396	99.37	115884
1726525800	99.76	0.11	0.11	99.42	99.785	99.22	161982
1726266600	99.65	0.61	0.62	99.25	99.81	99.06	105629
1726180200	99.04	0.93	0.95	98.35	99.09	97.9	127627
1726093800	98.11	1.2	1.24	96.93	98.27	95.425	126001
1726007400	96.91	0.46	0.48	96.81	96.97	95.91	122875
1725921000	96.45	1.06	1.11	96.11	96.67	95.79	126570
1725661800	95.39	-1.71	-1.76	97.17	97.47	95.24	139409
1725575400	97.1	-0.17	-0.17	97.26	97.83	96.68	138948
1725489000	97.27	-0.23	-0.24	97.07	97.95	97	121236
1725402600	97.5	-2.25	-2.26	99.27	99.32	97.14	130364
1725057000	99.75	1.02	1.03	99.21	99.8	98.58	84913
1724970600	98.73	-0.04	-0.04	99.13	99.82	98.67	105710
1724884200	98.77	-0.78	-0.78	99.37	99.53	98.2886	126485
1724797800	99.55	0.19	0.19	99	99.63	98.88	109554

Vanguard ESG US Stock ETF

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관