기업명 | Etf 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Vanguard FTSE Europe | VGK | AMEX | 상장지수펀드 (ETF) |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
66.93 | 66.44 | 67.18 | 66.79 | 66.19 |
VGK Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 66.19 | 67.18 | 65.35 | 65.91 | 2,347,286 | 0.64 | 0.97% |
1개월 | 66.45 | 67.40 | 64.22 | 65.65 | 2,236,656 | 0.38 | 0.57% |
3개월 | 63.61 | 67.78 | 62.4642 | 65.77 | 2,192,747 | 3.22 | 5.06% |
6개월 | 58.27 | 67.78 | 57.515 | 63.95 | 2,236,274 | 8.56 | 14.69% |
1년 | 62.98 | 67.78 | 55.06 | 61.93 | 2,495,983 | 3.85 | 6.11% |
3년 | 66.68 | 70.70 | 44.9886 | 61.12 | 4,543,842 | 0.15 | 0.22% |
5년 | 55.34 | 70.70 | 36.29 | 58.23 | 4,382,433 | 11.49 | 20.76% |
VGK 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 5월(5) 2024 | 66.79 | 0.60 | 0.91% | 66.93 | 67.18 | 66.44 | 1,817,806 |
03 5월(5) 2024 | 66.19 | 0.65 | 0.99% | 66.09 | 66.33 | 65.70 | 3,013,806 |
02 5월(5) 2024 | 65.54 | -0.08 | -0.12% | 65.51 | 66.30 | 65.35 | 3,396,026 |
01 5월(5) 2024 | 65.62 | -0.98 | -1.47% | 66.18 | 66.45 | 65.62 | 3,050,135 |
30 4월(4) 2024 | 66.60 | 0.21 | 0.32% | 66.51 | 66.68 | 66.39 | 1,140,339 |
27 4월(4) 2024 | 66.39 | 0.50 | 0.76% | 66.19 | 66.5173 | 66.10 | 1,136,123 |
26 4월(4) 2024 | 65.89 | -0.12 | -0.18% | 65.25 | 65.99 | 65.09 | 2,360,591 |
25 4월(4) 2024 | 66.01 | -0.31 | -0.47% | 66.29 | 66.30 | 65.75 | 1,704,205 |
24 4월(4) 2024 | 66.32 | 0.92 | 1.41% | 65.77 | 66.4235 | 65.725 | 1,269,659 |
23 4월(4) 2024 | 65.40 | 0.72 | 1.11% | 65.01 | 65.63 | 64.94 | 1,697,606 |
20 4월(4) 2024 | 64.68 | 0.16 | 0.25% | 64.69 | 64.90 | 64.45 | 2,463,799 |
19 4월(4) 2024 | 64.52 | -0.15 | -0.23% | 64.61 | 64.96 | 64.425 | 1,973,235 |
18 4월(4) 2024 | 64.67 | 0.22 | 0.34% | 65.04 | 65.065 | 64.39 | 2,143,679 |
17 4월(4) 2024 | 64.45 | -0.52 | -0.80% | 64.59 | 64.76 | 64.22 | 2,123,461 |
16 4월(4) 2024 | 64.97 | -0.10 | -0.15% | 65.99 | 66.02 | 64.855 | 5,447,294 |
13 4월(4) 2024 | 65.07 | -1.14 | -1.72% | 65.59 | 65.85 | 64.99 | 2,225,472 |
12 4월(4) 2024 | 66.21 | 0.04 | 0.06% | 66.34 | 66.34 | 65.44 | 1,190,681 |
11 4월(4) 2024 | 66.17 | -0.79 | -1.18% | 65.98 | 66.44 | 65.83 | 2,957,569 |
10 4월(4) 2024 | 66.96 | -0.14 | -0.21% | 67.31 | 67.40 | 66.68 | 1,977,575 |
09 4월(4) 2024 | 67.10 | 0.34 | 0.51% | 67.17 | 67.265 | 67.00 | 2,042,020 |
06 4월(4) 2024 | 66.76 | 0.17 | 0.26% | 66.45 | 66.87 | 66.27 | 1,435,773 |