ストックスクリーナーアプリを入手
546.26
0.64%
3.50
アフターアワーズ：
541.13
-5.13
-0.94%
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 |
|---|---|---|---|---|---|
| 2025-05-16 | $546.5 | $541.7 | $4.77 | 7,176,160.0 | +0.64% |
| 2025-05-15 | $543.2 | $537.8 | $5.41 | 7,347,952.0 | +0.49% |
| 2025-05-14 | $541.4 | $538.2 | $3.18 | 5,000,103.0 | +0.12% |
| 2025-05-13 | $541.5 | $535.8 | $5.70 | 7,340,550.0 | +0.66% |
| 2025-05-12 | $535.9 | $530.4 | $5.53 | 7,766,640.0 | +3.33% |
| 2025-05-09 | $521.6 | $517.4 | $4.27 | 4,718,942.0 | -0.13% |
| 2025-05-08 | $524.2 | $516.3 | $7.88 | 5,061,256.0 | +0.67% |
| 2025-05-07 | $518.2 | $511.1 | $7.08 | 5,443,777.0 | +0.45% |
| 2025-05-06 | $517.8 | $511.9 | $5.89 | 4,609,205.0 | -0.85% |
| 2025-05-05 | $520.9 | $516.3 | $4.58 | 4,780,530.0 | -0.52% |
| 2025-05-02 | $522.4 | $516.9 | $5.52 | 6,263,012.0 | +1.43% |
| 2025-05-01 | $518.4 | $512.8 | $5.67 | 5,748,877.0 | +0.71% |
| 2025-04-30 | $511.5 | $497.8 | $13.74 | 7,949,323.0 | +0.05% |
| 2025-04-29 | $510.5 | $504.3 | $6.29 | 6,495,366.0 | +0.61% |
| 2025-04-28 | $508.7 | $501.0 | $7.78 | 4,193,910.0 | +0.06% |
| 2025-04-25 | $506.5 | $499.8 | $6.77 | 6,917,704.0 | +0.74% |
| 2025-04-24 | $503.0 | $492.2 | $10.78 | 6,104,246.0 | +2.10% |
| 2025-04-23 | $501.2 | $490.7 | $10.48 | 8,024,517.0 | +1.61% |
| 2025-04-22 | $486.5 | $477.2 | $9.29 | 6,075,868.0 | +2.52% |
| 2025-04-21 | $479.5 | $467.3 | $12.16 | 7,736,473.0 | -2.38% |
| 2025-04-17 | $488.2 | $481.5 | $6.66 | 5,606,849.0 | +0.14% |
| 2025-04-16 | $491.8 | $478.2 | $13.53 | 6,349,965.0 | -2.20% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-05 | $546.5 | $511.1 | $35.37 | 78,433,164.0 | +7.16% |
| 2025-04 | $521.5 | $442.8 | $78.69 | 249,183,379.0 | -0.81% |
| 2025-03 | $549.3 | $502.6 | $46.65 | 169,619,277.0 | -5.93% |
| 2025-02 | $563.9 | $535.6 | $28.34 | 89,639,980.0 | -1.27% |
| 2025-01 | $561.7 | $529.0 | $32.64 | 110,807,421.0 | +2.69% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $560.0 | $535.9 | $24.11 | 150,592,619.0 | -2.25% |
| 2024-11 | $554.7 | $522.0 | $32.67 | 98,783,253.0 | +5.89% |
| 2024-10 | $538.8 | $519.6 | $19.18 | 97,462,842.0 | -0.95% |
| 2024-09 | $529.9 | $495.8 | $34.12 | 141,322,053.0 | +1.86% |
| 2024-08 | $518.6 | $468.9 | $49.69 | 111,606,787.0 | +2.39% |
| 2024-07 | $519.4 | $493.9 | $25.48 | 94,681,679.0 | +1.16% |
| 2024-06 | $505.7 | $480.4 | $25.34 | 83,714,488.0 | +3.20% |
| 2024-05 | $490.0 | $459.2 | $30.83 | 81,106,160.0 | +5.03% |
| 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% |
0.97%
大文字化:
|
ボリューム (24 時間):