Stockscreener 앱 받기
118.83
2.87%
-3.51
Vanguard Information Technology Etf 주식 (VGT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $122.1 | $118.4 | $3.77 | 5,885,564.0 | -2.87% |
| 2026-10-15 | $122.5 | $119.6 | $2.92 | 7,602,281.0 | -0.42% |
| 2026-10-14 | $125.6 | $122.4 | $3.22 | 6,892,754.0 | -2.87% |
| 2026-10-13 | $126.6 | $125.2 | $1.44 | 2,843,688.0 | -0.02% |
| 2026-10-12 | $127.7 | $126.2 | $1.51 | 2,848,836.0 | -1.15% |
| 2026-10-09 | $128.2 | $127.0 | $1.25 | 3,048,174.0 | +0.57% |
| 2026-10-08 | $129.3 | $126.5 | $2.84 | 5,144,593.0 | -1.64% |
| 2026-10-07 | $129.5 | $128.4 | $1.11 | 3,252,273.0 | -0.33% |
| 2026-10-06 | $130.7 | $129.8 | $0.91 | 6,938,503.0 | +0.46% |
| 2026-10-05 | $129.5 | $128.5 | $1.01 | 4,163,212.0 | +0.69% |
| 2026-10-02 | $129.3 | $128.1 | $1.29 | 4,299,817.0 | +1.03% |
| 2026-10-01 | $127.4 | $125.5 | $1.89 | 4,368,442.0 | +1.07% |
| 2026-09-30 | $126.6 | $125.4 | $1.24 | 4,271,489.0 | +0.66% |
| 2026-09-29 | $126.0 | $124.6 | $1.43 | 8,008,546.0 | -0.20% |
| 2026-09-28 | $126.1 | $124.1 | $1.98 | 3,369,339.0 | -0.85% |
| 2026-09-25 | $126.6 | $125.3 | $1.28 | 3,373,721.0 | +0.78% |
| 2026-09-24 | $125.5 | $123.9 | $1.54 | 6,738,592.0 | -0.33% |
| 2026-09-23 | $126.6 | $124.8 | $1.86 | 4,416,358.0 | -0.64% |
| 2026-09-22 | $126.6 | $125.5 | $1.12 | 5,338,351.0 | +0.68% |
| 2026-09-21 | $125.7 | $123.2 | $2.47 | 4,953,320.0 | +2.66% |
| 2026-09-18 | $122.5 | $121.0 | $1.43 | 3,435,511.0 | +0.68% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $130.7 | $118.4 | $12.30 | 57,288,137.0 | -5.44% |
| 2026-09 | $126.6 | $117.9 | $8.77 | 80,530,551.0 | +4.30% |
| 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% |
0.18%
0.01%
자본화:
|
볼륨(24시간):