Stockscreener 앱 받기
604.72
0.29%
1.77
시간 외 거래:
607.40
2.68
+0.44%
Vanguard Information Technology Etf 주식 (VGT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $607.3 | $599.9 | $7.36 | 429,142.0 | +0.29% |
| 2024-11-15 | $611.7 | $600.3 | $11.35 | 613,666.0 | -2.43% |
| 2024-11-14 | $622.6 | $616.7 | $5.96 | 360,261.0 | -0.41% |
| 2024-11-13 | $625.6 | $619.2 | $6.42 | 708,318.0 | -0.40% |
| 2024-11-12 | $624.1 | $618.2 | $5.93 | 404,588.0 | +0.18% |
| 2024-11-11 | $625.9 | $618.2 | $7.70 | 430,435.0 | -0.41% |
| 2024-11-08 | $626.5 | $622.1 | $4.34 | 430,294.0 | -0.18% |
| 2024-11-07 | $625.7 | $617.5 | $8.23 | 531,597.0 | +2.05% |
| 2024-11-06 | $614.2 | $605.4 | $8.79 | 638,979.0 | +3.13% |
| 2024-11-05 | $594.7 | $587.4 | $7.31 | 313,845.0 | +1.45% |
| 2024-11-04 | $590.4 | $583.3 | $7.05 | 362,059.0 | -0.10% |
| 2024-11-01 | $591.0 | $583.0 | $8.00 | 415,775.0 | +0.72% |
| 2024-10-31 | $595.8 | $582.0 | $13.76 | 741,739.0 | -3.32% |
| 2024-10-30 | $608.0 | $601.7 | $6.38 | 382,214.0 | -1.31% |
| 2024-10-29 | $612.0 | $601.5 | $10.53 | 419,513.0 | +1.18% |
| 2024-10-28 | $606.4 | $602.9 | $3.49 | 329,169.0 | +0.20% |
| 2024-10-25 | $608.6 | $601.0 | $7.62 | 410,435.0 | +0.47% |
| 2024-10-24 | $600.5 | $595.3 | $5.17 | 273,680.0 | +0.34% |
| 2024-10-23 | $604.9 | $591.6 | $13.24 | 447,175.0 | -1.55% |
| 2024-10-22 | $608.4 | $602.1 | $6.29 | 383,592.0 | -0.07% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $626.5 | $583.0 | $43.45 | 6,068,101.0 | +3.85% |
| 2024-10 | $612.0 | $568.0 | $44.02 | 9,110,373.0 | -0.72% |
| 2024-09 | $594.2 | $530.9 | $63.38 | 8,376,115.0 | +2.19% |
| 2024-08 | $586.2 | $494.1 | $92.05 | 11,278,581.0 | +1.05% |
| 2024-07 | $609.1 | $544.2 | $64.94 | 11,884,709.0 | -1.49% |
| 2024-06 | $593.1 | $530.2 | $62.89 | 8,147,975.0 | +7.85% |
| 2024-05 | $551.8 | $487.5 | $64.29 | 7,720,633.0 | +8.06% |
| 2024-04 | $528.6 | $478.2 | $50.35 | 10,814,159.0 | -5.65% |
| 2024-03 | $536.6 | $511.2 | $25.40 | 7,705,884.0 | +1.26% |
| 2024-02 | $523.6 | $493.5 | $30.10 | 9,962,626.0 | +4.83% |
| 2024-01 | $513.8 | $460.5 | $53.29 | 12,103,977.0 | +2.05% |
Vanguard Information Technology Etf 주식 (VGT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $487.8 | $454.8 | $33.07 | 10,179,477.0 | +4.76% |
| 2023-11 | $466.7 | $408.4 | $58.24 | 9,728,455.0 | +13.30% |
| 2023-10 | $434.8 | $397.8 | $37.00 | 12,371,741.0 | -1.71% |
| 2023-09 | $449.0 | $406.0 | $43.01 | 9,513,092.0 | -6.74% |
| 2023-08 | $455.9 | $412.3 | $43.55 | 13,531,188.0 | -2.18% |
| 2023-07 | $463.0 | $432.0 | $30.97 | 12,077,920.0 | +2.86% |
| 2023-06 | $447.9 | $413.7 | $34.19 | 12,973,630.0 | +6.06% |
| 2023-05 | $426.0 | $374.9 | $51.14 | 9,915,021.0 | +8.46% |
| 2023-04 | $386.3 | $368.4 | $17.91 | 10,472,089.0 | -0.29% |
| 2023-03 | $385.8 | $343.4 | $42.37 | 15,362,437.0 | +9.47% |
| 2023-02 | $372.2 | $348.7 | $23.50 | 11,517,227.0 | +0.50% |
| 2023-01 | $354.5 | $310.0 | $44.52 | 14,660,192.0 | +9.70% |
Vanguard Information Technology Etf 주식 (VGT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $357.5 | $310.8 | $46.72 | 16,565,237.0 | -8.20% |
| 2022-11 | $348.7 | $303.6 | $45.16 | 15,853,416.0 | +5.37% |
| 2022-10 | $334.9 | $291.6 | $43.30 | 15,766,668.0 | +7.43% |
| 2022-09 | $360.3 | $307.1 | $53.19 | 21,280,975.0 | -12.00% |
| 2022-08 | $391.6 | $349.2 | $42.41 | 9,945,773.0 | -5.65% |
| 2022-07 | $371.1 | $321.3 | $49.81 | 9,729,949.0 | +13.37% |
| 2022-06 | $369.6 | $313.7 | $55.98 | 15,867,691.0 | -9.57% |
| 2022-05 | $387.0 | $327.1 | $59.96 | 23,484,350.0 | -1.66% |
| 2022-04 | $423.6 | $364.3 | $59.25 | 13,751,231.0 | -11.83% |
| 2022-03 | $429.6 | $365.9 | $63.64 | 15,182,562.0 | +3.11% |
| 2022-02 | $429.7 | $369.0 | $60.67 | 17,811,388.0 | -4.35% |
| 2022-01 | $463.0 | $380.6 | $82.37 | 29,328,079.0 | -7.84% |
0.46%
자본화:
|
볼륨(24시간):