Vanguard Energy Index Fund ETF Shares

VDE
🏛️ 멕시코 →
2,310.25
마지막 업데이트: 2025-09-24
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-29 2,300.00 2,300.00 2,300.00 2,300.00 0.0M
2022-12-13 2,315.00 2,337.51 2,315.00 2,337.51 0.0M
2022-12-09 2,317.00 2,317.00 2,317.00 2,317.00 0.0M
2022-12-08 2,380.00 2,380.00 2,340.00 2,340.00 0.1M
2022-12-02 2,430.00 2,430.00 2,430.00 2,430.00 0.0M
2022-12-01 2,430.00 2,430.00 2,430.00 2,430.00 0.0M
2022-11-29 2,432.00 2,435.00 2,432.00 2,435.00 0.0M
2022-11-28 2,441.00 2,441.00 2,430.00 2,432.00 0.0M
2022-11-25 2,508.00 2,508.00 2,506.30 2,506.30 0.0M
2022-11-23 2,505.00 2,505.00 2,505.00 2,505.00 0.0M
2022-11-22 2,542.00 2,542.00 2,542.00 2,542.00 0.0M
2022-11-18 2,441.01 2,495.00 2,441.01 2,493.62 0.0M
2022-11-17 2,480.00 2,480.00 2,480.00 2,480.00 0.0M
2022-11-16 2,518.00 2,518.00 2,518.00 2,518.00 0.0M
2022-11-15 2,454.00 2,557.00 2,454.00 2,552.81 0.0M
2022-11-10 2,454.00 2,454.00 2,454.00 2,454.00 0.0M
2022-11-09 2,491.00 2,491.00 2,491.00 2,491.00 0.0M
2022-11-08 2,546.00 2,546.00 2,529.00 2,529.00 0.0M
2022-11-07 2,544.00 2,544.00 2,544.00 2,544.00 0.0M
2022-10-24 2,443.31 2,443.31 2,443.31 2,443.31 0.0M
2022-09-30 2,046.00 2,046.00 2,046.00 2,046.00 0.0M
2022-09-23 2,021.50 2,021.50 2,021.50 2,021.50 0.0M
2022-09-12 2,320.00 2,320.00 2,320.00 2,320.00 0.0M
2022-08-23 2,320.00 2,320.00 2,320.00 2,320.00 0.0M
2022-08-18 2,150.00 2,150.00 2,150.00 2,150.00 0.0M
2022-08-16 2,157.00 2,157.00 2,157.00 2,157.00 0.0M
2022-08-10 2,066.42 2,066.42 2,066.42 2,066.42 0.0M
2022-08-09 2,128.41 2,128.41 2,128.41 2,128.41 0.0M
2022-08-08 2,083.21 2,083.21 2,083.21 2,083.21 0.0M
2022-08-05 2,066.41 2,066.41 2,066.41 2,066.41 0.0M
2022-08-04 2,082.27 2,082.27 2,082.27 2,082.27 0.0M
2022-07-28 2,150.00 2,150.00 2,127.50 2,127.50 0.0M
2022-07-27 2,104.00 2,104.00 2,104.00 2,104.00 0.0M
2022-07-22 2,030.00 2,030.00 2,030.00 2,030.00 0.0M
2022-07-21 2,037.64 2,037.64 2,037.64 2,037.64 0.0M
2022-07-20 2,100.00 2,100.00 2,100.00 2,100.00 0.0M
2022-07-11 2,057.39 2,057.39 2,057.39 2,057.39 0.0M
2022-07-08 2,057.39 2,057.39 2,057.39 2,057.39 0.0M
2022-07-07 1,955.80 1,955.80 1,955.80 1,955.80 0.0M
2022-07-06 1,922.75 1,922.75 1,922.75 1,922.75 0.1M
2022-07-05 2,052.98 2,052.98 2,052.98 2,052.98 0.0M
2022-06-29 2,106.20 2,106.20 2,106.20 2,106.20 0.0M
2022-06-27 2,000.00 2,050.00 1,997.87 2,050.00 0.0M
2022-06-24 2,000.00 2,000.00 2,000.00 2,000.00 0.0M
2022-06-21 2,156.50 2,156.50 2,156.50 2,156.50 0.0M
2022-06-17 2,079.90 2,093.92 2,079.90 2,093.92 0.0M
2022-06-16 2,191.75 2,191.75 2,191.75 2,191.75 0.0M
2022-06-14 2,402.92 2,438.41 2,402.92 2,438.41 0.0M
2022-06-13 2,455.19 2,455.19 2,415.00 2,415.00 0.0M
2022-06-10 2,510.00 2,510.00 2,467.00 2,487.40 0.0M
2022-06-09 2,510.00 2,510.00 2,510.00 2,510.00 0.0M
2022-06-06 2,445.82 2,445.82 2,445.82 2,445.82 0.0M
2022-06-03 2,456.99 2,456.99 2,456.99 2,456.99 0.0M
2022-06-02 2,456.99 2,456.99 2,456.99 2,456.99 0.0M
2022-06-01 2,430.00 2,430.00 2,430.00 2,430.00 0.0M
2022-05-31 2,450.00 2,450.00 2,450.00 2,450.00 0.0M
2022-05-26 2,410.00 2,410.00 2,410.00 2,410.00 0.0M
2022-05-24 2,300.00 2,300.00 2,300.00 2,300.00 0.0M
2022-05-23 2,319.00 2,319.00 2,315.00 2,315.00 0.0M
2022-05-12 2,320.00 2,320.00 2,320.00 2,320.00 0.0M
2022-05-11 2,240.00 2,240.00 2,240.00 2,240.00 0.0M
2022-05-09 2,250.00 2,250.00 2,250.00 2,250.00 0.0M
2022-05-06 2,272.12 2,295.40 2,272.12 2,295.40 0.0M
2022-05-04 2,242.10 2,242.10 2,242.10 2,242.10 0.0M
2022-05-03 2,240.00 2,240.00 2,240.00 2,240.00 0.0M
2022-04-22 2,229.22 2,229.22 2,229.22 2,229.22 0.0M
2022-04-21 2,200.00 2,211.00 2,200.00 2,211.00 0.0M
2022-04-19 2,269.00 2,270.00 2,269.00 2,270.00 0.0M
2022-04-18 2,212.97 2,291.19 2,212.97 2,269.30 0.0M
2022-04-13 2,205.24 2,205.24 2,205.24 2,205.24 0.0M
2022-04-12 2,203.48 2,212.97 2,203.48 2,212.97 0.0M
2022-04-11 2,231.00 2,231.00 2,231.00 2,231.00 0.0M
2022-04-07 2,158.00 2,165.00 2,158.00 2,165.00 0.0M
2022-04-06 2,168.85 2,168.85 2,168.85 2,168.85 0.0M
2022-04-05 2,161.25 2,184.39 2,133.00 2,133.00 0.0M
2022-04-04 2,161.30 2,161.30 2,161.30 2,161.30 0.0M
2022-03-30 2,115.61 2,115.61 2,115.61 2,115.61 0.0M
2022-03-29 2,145.19 2,145.19 2,145.19 2,145.19 0.0M
2022-03-28 2,167.62 2,167.62 2,167.62 2,167.62 0.0M
2022-03-25 2,199.36 2,200.00 2,155.00 2,200.00 0.0M
2022-03-24 2,209.79 2,209.79 2,209.79 2,209.79 0.0M
2022-03-23 2,181.00 2,218.79 2,181.00 2,218.79 0.0M
2022-03-22 2,105.41 2,105.41 2,105.41 2,105.41 0.0M
2022-03-17 2,080.00 2,080.00 2,080.00 2,080.00 0.0M
2022-03-16 2,091.59 2,091.59 2,091.59 2,091.59 0.0M
2022-03-15 2,087.00 2,091.00 2,077.21 2,078.42 0.0M
2022-03-14 2,160.00 2,160.00 2,150.00 2,150.00 0.0M
2022-03-09 2,175.00 2,226.00 2,159.00 2,174.00 0.0M
2022-03-08 2,349.99 2,425.39 2,226.31 2,315.00 0.0M
2022-03-07 2,257.51 2,280.00 2,257.51 2,280.00 0.0M
2022-03-04 2,183.99 2,200.00 2,148.00 2,156.00 0.0M
2022-03-03 2,131.99 2,131.99 2,125.00 2,125.00 0.0M
2022-03-02 2,100.00 2,131.99 2,079.01 2,131.99 0.0M
2022-03-01 2,029.00 2,060.00 2,020.00 2,037.00 0.0M
2022-02-28 1,990.00 2,030.49 1,988.00 1,995.00 0.0M
2022-02-25 1,923.96 1,939.00 1,923.96 1,939.00 0.0M
2022-02-24 1,880.08 1,880.08 1,880.01 1,880.01 0.0M
2022-02-23 1,889.00 1,889.00 1,889.00 1,889.00 0.0M
2022-02-22 1,931.87 1,941.52 1,899.99 1,899.99 0.0M
2022-02-16 1,950.00 1,950.00 1,931.87 1,931.87 0.0M
2022-02-14 1,944.93 1,954.60 1,944.93 1,954.60 0.0M
2022-02-11 1,961.58 1,961.58 1,961.58 1,961.58 0.0M
2022-02-10 1,962.61 1,981.19 1,962.61 1,981.19 0.0M
2022-01-27 1,883.77 1,883.77 1,883.77 1,883.77 0.0M
2022-01-26 1,883.77 1,883.77 1,883.77 1,883.77 0.0M
2022-01-24 1,746.59 1,756.64 1,746.59 1,756.64 0.0M
2022-01-18 1,846.07 1,846.07 1,826.88 1,826.88 0.0M
2022-01-11 1,754.00 1,785.00 1,754.00 1,785.00 0.0M