ストックスクリーナーアプリを入手
478.75
0.13%
+0.60
アフターアワーズ：
478.62
-0.13
-0.03%
Vanguard S&P 500 ETF (VOO) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-05-10 | $480.4 | $477.6 | $2.80 | 3,332,306.0 | +0.13% |
| 2024-05-09 | $478.1 | $474.9 | $3.21 | 3,453,808.0 | +0.57% |
| 2024-05-08 | $475.9 | $473.5 | $2.36 | 3,202,657.0 | +0.01% |
| 2024-05-07 | $476.6 | $474.7 | $1.93 | 3,385,273.0 | +0.14% |
| 2024-05-06 | $474.8 | $471.8 | $2.99 | 4,741,482.0 | +1.01% |
| 2024-05-03 | $471.0 | $467.4 | $3.56 | 4,567,591.0 | +1.24% |
| 2024-05-02 | $464.9 | $459.2 | $5.79 | 3,956,187.0 | +0.93% |
| 2024-05-01 | $467.1 | $459.4 | $7.63 | 6,066,178.0 | -0.33% |
| 2024-04-30 | $468.3 | $461.4 | $6.98 | 4,342,952.0 | -1.58% |
| 2024-04-29 | $469.4 | $466.2 | $3.21 | 3,235,695.0 | +0.35% |
| 2024-04-26 | $468.6 | $464.8 | $3.82 | 4,888,150.0 | +1.00% |
| 2024-04-25 | $463.5 | $457.3 | $6.20 | 4,853,744.0 | -0.41% |
| 2024-04-24 | $466.3 | $462.4 | $3.87 | 7,585,359.0 | -0.07% |
| 2024-04-23 | $465.1 | $460.7 | $4.46 | 4,177,290.0 | +1.26% |
| 2024-04-22 | $461.7 | $455.4 | $6.38 | 5,563,781.0 | +0.87% |
| 2024-04-19 | $459.9 | $453.9 | $6.04 | 9,772,153.0 | -0.84% |
| 2024-04-18 | $463.3 | $458.2 | $5.09 | 5,618,901.0 | -0.23% |
| 2024-04-17 | $465.2 | $458.7 | $6.51 | 7,086,595.0 | -0.60% |
| 2024-04-16 | $465.5 | $461.6 | $3.92 | 6,749,578.0 | -0.18% |
| 2024-04-15 | $473.6 | $462.9 | $10.74 | 9,515,171.0 | -1.27% |
| 2024-04-12 | $474.1 | $467.9 | $6.14 | 6,948,762.0 | -1.36% |
| 2024-04-11 | $477.4 | $470.7 | $6.76 | 5,102,118.0 | +0.72% |
| 2024-04-10 | $474.4 | $470.7 | $3.72 | 6,918,201.0 | -0.97% |
Vanguard S&P 500 ETF (VOO) 株の年ごとの株価履歴
この詳細な分析では、Vanguard S&P 500 ETF株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はVOO株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Vanguard S&P 500 ETF株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のVanguard S&P 500 ETF (VOO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-05 | $480.4 | $459.2 | $21.23 | 36,037,788.0 | +3.75% |
| 2024-04 | $482.0 | $453.9 | $28.06 | 131,453,135.0 | -4.01% |
| 2024-03 | $483.2 | $464.1 | $19.18 | 106,338,835.0 | +2.95% |
| 2024-02 | $468.9 | $444.7 | $24.22 | 103,231,298.0 | +5.21% |
| 2024-01 | $451.8 | $428.6 | $23.17 | 112,954,144.0 | +1.61% |
2023年のVanguard S&P 500 ETF (VOO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $438.8 | $417.5 | $21.38 | 100,204,751.0 | +4.15% |
| 2023-11 | $421.1 | $384.6 | $36.50 | 87,568,703.0 | +9.17% |
| 2023-10 | $402.5 | $375.9 | $26.56 | 112,528,860.0 | -2.17% |
| 2023-09 | $416.9 | $389.4 | $27.43 | 85,286,077.0 | -5.11% |
| 2023-08 | $420.1 | $397.9 | $22.23 | 87,307,428.0 | -1.63% |
| 2023-07 | $422.1 | $401.6 | $20.59 | 75,213,768.0 | +3.29% |
| 2023-06 | $408.8 | $383.0 | $25.79 | 86,874,968.0 | +6.09% |
| 2023-05 | $388.3 | $370.9 | $17.34 | 73,401,897.0 | +0.48% |
| 2023-04 | $382.1 | $371.0 | $11.14 | 59,214,021.0 | +1.59% |
| 2023-03 | $376.3 | $349.8 | $26.58 | 98,888,072.0 | +3.28% |
| 2023-02 | $384.4 | $361.7 | $22.68 | 70,631,200.0 | -2.50% |
| 2023-01 | $375.1 | $347.2 | $27.89 | 76,597,610.0 | +6.29% |
2022年のVanguard S&P 500 ETF (VOO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $377.2 | $344.3 | $32.85 | 94,173,206.0 | -6.18% |
| 2022-11 | $374.6 | $338.9 | $35.69 | 78,857,192.0 | +5.51% |
| 2022-10 | $358.0 | $319.9 | $38.11 | 99,172,672.0 | +8.12% |
| 2022-09 | $378.5 | $328.1 | $50.39 | 110,165,857.0 | -9.60% |
| 2022-08 | $396.9 | $363.1 | $33.78 | 82,792,253.0 | -4.11% |
| 2022-07 | $379.7 | $341.0 | $38.62 | 87,157,414.0 | +9.21% |
| 2022-06 | $383.7 | $334.2 | $49.50 | 116,084,812.0 | -8.66% |
| 2022-05 | $394.9 | $349.8 | $45.17 | 142,453,300.0 | +0.26% |
| 2022-04 | $420.8 | $378.0 | $42.82 | 109,711,991.0 | -8.78% |
| 2022-03 | $424.7 | $381.6 | $43.08 | 137,210,450.0 | +3.44% |
| 2022-02 | $421.2 | $377.5 | $43.68 | 178,153,209.0 | -2.98% |
| 2022-01 | $441.3 | $386.8 | $54.42 | 209,067,976.0 | -5.24% |
0.28%
0.06%
大文字化:
|
ボリューム (24 時間):