Stockscreener 앱 받기
83.94
0.10%
-0.08
Vanguard Intermediate Term Corporate Bond Etf 주식 (VCIT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $84.10 | $83.87 | $0.2299 | 9,621,417.0 | -0.10% |
| 2025-12-04 | $84.09 | $83.97 | $0.12 | 10,232,997.0 | -0.19% |
| 2025-12-03 | $84.21 | $84.04 | $0.17 | 14,174,813.0 | +0.21% |
| 2025-12-02 | $84.04 | $83.88 | $0.164 | 10,192,110.0 | +0.07% |
| 2025-12-01 | $83.94 | $83.83 | $0.115 | 12,396,211.0 | -0.72% |
| 2025-11-28 | $84.65 | $84.45 | $0.1999 | 5,201,188.0 | -0.08% |
| 2025-11-26 | $84.63 | $84.36 | $0.27 | 11,106,686.0 | +0.19% |
| 2025-11-25 | $84.56 | $84.24 | $0.321 | 13,389,720.0 | +0.26% |
| 2025-11-24 | $84.25 | $84.05 | $0.20 | 16,988,841.0 | +0.25% |
| 2025-11-21 | $84.03 | $83.83 | $0.205 | 6,977,853.0 | +0.36% |
| 2025-11-20 | $83.89 | $83.69 | $0.20 | 9,953,319.0 | +0.12% |
| 2025-11-19 | $83.79 | $83.61 | $0.1755 | 8,150,036.0 | -0.04% |
| 2025-11-18 | $83.79 | $83.59 | $0.1987 | 13,064,209.0 | +0.12% |
| 2025-11-17 | $83.70 | $83.53 | $0.17 | 10,046,424.0 | +0.00% |
| 2025-11-14 | $83.86 | $83.56 | $0.30 | 5,797,942.0 | -0.17% |
| 2025-11-13 | $83.87 | $83.69 | $0.1799 | 9,156,868.0 | -0.27% |
| 2025-11-12 | $84.03 | $83.88 | $0.148 | 6,997,202.0 | -0.14% |
| 2025-11-11 | $84.07 | $83.84 | $0.23 | 3,371,335.0 | +0.38% |
| 2025-11-10 | $83.83 | $83.72 | $0.105 | 10,063,096.0 | -0.02% |
| 2025-11-07 | $83.83 | $83.67 | $0.1599 | 11,067,608.0 | -0.05% |
Vanguard Intermediate Term Corporate Bond Etf 주식 (VCIT) 연도별 가격 이력
이 심층 분석에서는 Vanguard Intermediate Term Corporate Bond Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VCIT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vanguard Intermediate Term Corporate Bond Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vanguard Intermediate Term Corporate Bond Etf 주식 (VCIT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $84.21 | $83.83 | $0.385 | 66,238,965.0 | -0.72% |
| 2025-11 | $84.65 | $83.44 | $1.21 | 187,178,637.0 | +0.59% |
| 2025-10 | $84.84 | $83.74 | $1.10 | 241,414,849.0 | -0.07% |
| 2025-09 | $84.74 | $82.73 | $2.00 | 250,693,867.0 | +0.83% |
| 2025-08 | $83.58 | $82.73 | $0.85 | 288,551,266.0 | +0.90% |
| 2025-07 | $82.93 | $81.75 | $1.18 | 187,431,755.0 | -0.29% |
| 2025-06 | $82.96 | $81.00 | $1.96 | 158,982,180.0 | +1.47% |
| 2025-05 | $81.73 | $80.42 | $1.31 | 184,989,060.0 | -0.07% |
| 2025-04 | $82.31 | $74.28 | $8.03 | 179,590,980.0 | +0.02% |
| 2025-03 | $82.19 | $80.72 | $1.47 | 133,662,146.0 | -0.34% |
| 2025-02 | $82.07 | $80.03 | $2.04 | 125,406,597.0 | +1.53% |
| 2025-01 | $81.03 | $79.13 | $1.90 | 126,174,977.0 | +0.66% |
Vanguard Intermediate Term Corporate Bond Etf 주식 (VCIT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $82.34 | $79.95 | $2.39 | 118,205,323.0 | -2.12% |
| 2024-11 | $82.19 | $80.50 | $1.69 | 125,676,025.0 | +0.98% |
| 2024-10 | $83.91 | $81.22 | $2.69 | 163,554,102.0 | -2.84% |
| 2024-09 | $84.25 | $82.53 | $1.72 | 150,012,802.0 | +1.22% |
| 2024-08 | $83.28 | $81.36 | $1.92 | 127,319,009.0 | +1.29% |
| 2024-07 | $81.70 | $79.25 | $2.45 | 99,365,985.0 | +2.20% |
| 2024-06 | $80.59 | $79.42 | $1.17 | 101,627,405.0 | +0.36% |
| 2024-05 | $80.02 | $78.08 | $1.94 | 155,777,059.0 | +1.64% |
| 2024-04 | $80.06 | $77.80 | $2.26 | 146,645,074.0 | -2.67% |
| 2024-03 | $80.75 | $79.23 | $1.52 | 129,882,676.0 | +0.90% |
| 2024-02 | $81.43 | $79.31 | $2.12 | 188,808,073.0 | -1.78% |
| 2024-01 | $81.36 | $79.99 | $1.38 | 199,060,382.0 | -0.05% |
Vanguard Intermediate Term Corporate Bond Etf 주식 (VCIT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $81.65 | $78.27 | $3.38 | 167,465,960.0 | +3.42% |
| 2023-11 | $78.92 | $74.32 | $4.60 | 152,557,382.0 | +5.56% |
| 2023-10 | $75.89 | $73.78 | $2.11 | 165,828,137.0 | -2.01% |
| 2023-09 | $78.14 | $75.52 | $2.62 | 109,705,340.0 | -2.95% |
| 2023-08 | $78.69 | $76.79 | $1.90 | 101,767,580.0 | -1.02% |
| 2023-07 | $79.46 | $77.31 | $2.15 | 99,867,030.0 | +0.09% |
| 2023-06 | $79.40 | $78.16 | $1.25 | 108,709,276.0 | -0.30% |
| 2023-05 | $80.52 | $78.22 | $2.30 | 106,379,729.0 | -1.59% |
| 2023-04 | $81.04 | $79.58 | $1.46 | 92,941,619.0 | +0.41% |
| 2023-03 | $80.46 | $76.94 | $3.52 | 186,407,502.0 | +2.90% |
| 2023-02 | $81.66 | $77.61 | $4.05 | 95,018,837.0 | -3.50% |
| 2023-01 | $81.12 | $77.73 | $3.39 | 129,917,684.0 | +4.23% |
0.11%
0.45%
자본화:
|
볼륨(24시간):