Stockscreener 앱 받기
121.27
0.32%
0.39
시간 외 거래:
121.14
-0.13
-0.11%
Vanguard Information Technology Etf 주식 (VGT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $121.9 | $120.9 | $1.04 | 3,104,753.0 | +0.32% |
| 2026-09-03 | $121.1 | $118.8 | $2.28 | 3,383,049.0 | +1.47% |
| 2026-09-02 | $119.3 | $118.2 | $1.07 | 2,241,859.0 | +0.22% |
| 2026-09-01 | $119.7 | $118.3 | $1.42 | 2,665,526.0 | -1.34% |
| 2026-08-31 | $120.6 | $119.7 | $0.90 | 2,709,288.0 | +0.35% |
| 2026-08-28 | $122.1 | $120.0 | $2.08 | 3,035,036.0 | -1.51% |
| 2026-08-27 | $122.0 | $120.0 | $2.00 | 5,048,161.0 | +3.32% |
| 2026-08-26 | $118.4 | $116.9 | $1.47 | 2,238,467.0 | +0.41% |
| 2026-08-25 | $118.1 | $116.8 | $1.33 | 2,602,431.0 | +0.94% |
| 2026-08-24 | $117.9 | $115.9 | $1.99 | 3,280,725.0 | -1.69% |
| 2026-08-21 | $119.2 | $117.6 | $1.59 | 11,732,700.0 | +0.05% |
| 2026-08-20 | $119.4 | $118.2 | $1.20 | 2,736,176.0 | -0.37% |
| 2026-08-19 | $120.5 | $118.1 | $2.46 | 2,713,332.0 | -0.83% |
| 2026-08-18 | $121.0 | $119.2 | $1.83 | 3,336,314.0 | -2.24% |
| 2026-08-17 | $123.4 | $122.4 | $0.9401 | 2,723,010.0 | -0.02% |
| 2026-08-14 | $123.4 | $122.1 | $1.26 | 2,874,143.0 | -0.35% |
| 2026-08-13 | $123.4 | $121.7 | $1.65 | 3,247,887.0 | +1.14% |
| 2026-08-12 | $122.0 | $121.3 | $0.695 | 2,414,636.0 | +1.19% |
| 2026-08-11 | $121.2 | $119.5 | $1.66 | 2,599,756.0 | -0.07% |
| 2026-08-10 | $121.8 | $120.2 | $1.57 | 5,616,837.0 | -0.99% |
Vanguard Information Technology Etf 주식 (VGT) 연도별 가격 이력
이 심층 분석에서는 Vanguard Information Technology Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VGT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vanguard Information Technology Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vanguard Information Technology Etf 주식 (VGT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $121.9 | $118.2 | $3.70 | 14,499,940.0 | +0.65% |
| 2026-08 | $123.4 | $112.1 | $11.26 | 78,913,461.0 | +6.45% |
| 2026-07 | $118.5 | $108.1 | $10.38 | 97,028,906.0 | -5.30% |
| 2026-06 | $126.0 | $110.3 | $15.65 | 120,725,573.0 | -1.27% |
| 2026-05 | $121.5 | $104.0 | $17.52 | 92,351,106.0 | +17.33% |
| 2026-04 | $104.3 | $86.10 | $18.23 | 90,087,260.0 | +18.31% |
| 2026-03 | $92.56 | $83.09 | $9.47 | 98,558,480.0 | -3.99% |
| 2026-02 | $94.89 | $88.21 | $6.68 | 79,971,216.0 | -2.84% |
| 2026-01 | $97.29 | $92.19 | $5.11 | 90,363,032.0 | -0.78% |
Vanguard Information Technology Etf 주식 (VGT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $97.70 | $91.27 | $6.43 | 77,098,776.0 | +1.16% |
| 2025-11 | $100.3 | $87.87 | $12.41 | 95,742,328.0 | -5.17% |
| 2025-10 | $100.9 | $91.99 | $8.89 | 97,794,304.0 | +6.24% |
| 2025-09 | $94.20 | $85.01 | $9.19 | 76,336,040.0 | +7.12% |
| 2025-08 | $88.86 | $83.89 | $4.97 | 88,957,000.0 | +0.95% |
| 2025-07 | $88.16 | $81.47 | $6.69 | 70,949,128.0 | +4.10% |
| 2025-06 | $83.09 | $75.51 | $7.59 | 82,071,816.0 | +9.39% |
| 2025-05 | $77.34 | $69.23 | $8.10 | 94,258,440.0 | +10.36% |
| 2025-04 | $69.53 | $56.38 | $13.15 | 164,674,336.0 | +1.30% |
| 2025-03 | $75.25 | $65.86 | $9.39 | 112,546,792.0 | -9.37% |
| 2025-02 | $80.78 | $72.66 | $8.12 | 82,759,560.0 | -2.94% |
| 2025-01 | $81.09 | $75.08 | $6.01 | 103,436,912.0 | -0.83% |
Vanguard Information Technology Etf 주식 (VGT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $81.08 | $76.99 | $4.09 | 81,612,408.0 | +0.85% |
| 2024-11 | $78.45 | $72.88 | $5.57 | 72,820,912.0 | +6.86% |
| 2024-10 | $76.51 | $71.00 | $5.50 | 72,882,984.0 | -0.72% |
| 2024-09 | $74.28 | $66.36 | $7.92 | 67,008,920.0 | +2.19% |
| 2024-08 | $73.27 | $61.77 | $11.51 | 90,228,648.0 | +1.05% |
| 2024-07 | $76.14 | $68.03 | $8.12 | 95,077,672.0 | -1.49% |
| 2024-06 | $74.14 | $66.28 | $7.86 | 65,183,800.0 | +7.85% |
| 2024-05 | $68.98 | $60.94 | $8.04 | 61,765,064.0 | +8.06% |
| 2024-04 | $66.08 | $59.78 | $6.29 | 86,513,272.0 | -5.65% |
| 2024-03 | $67.08 | $63.90 | $3.17 | 61,647,072.0 | +1.26% |
| 2024-02 | $65.45 | $61.69 | $3.76 | 79,701,008.0 | +4.83% |
| 2024-01 | $64.22 | $57.56 | $6.66 | 96,831,816.0 | +2.05% |
0.48%
0.13%
자본화:
|
볼륨(24시간):