Stockscreener 앱 받기
726.70
1.82%
-13.49
Vanguard Information Technology Etf 주식 (VGT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-27 | $732.5 | $723.4 | $9.15 | 527,865.0 | -1.82% |
| 2026-02-26 | $752.0 | $732.4 | $19.54 | 392,824.0 | -1.47% |
| 2026-02-25 | $753.3 | $742.0 | $11.32 | 485,327.0 | +1.89% |
| 2026-02-24 | $740.4 | $726.1 | $14.32 | 348,987.0 | +1.44% |
| 2026-02-23 | $737.1 | $723.8 | $13.25 | 445,032.0 | -1.46% |
| 2026-02-20 | $743.5 | $728.6 | $15.00 | 379,829.0 | +0.40% |
| 2026-02-19 | $736.7 | $729.9 | $6.80 | 330,074.0 | -0.43% |
| 2026-02-18 | $744.0 | $730.3 | $13.67 | 364,184.0 | +0.92% |
| 2026-02-17 | $736.4 | $717.9 | $18.52 | 420,833.0 | +0.04% |
| 2026-02-13 | $738.3 | $722.7 | $15.57 | 439,603.0 | +0.16% |
| 2026-02-12 | $753.9 | $728.4 | $25.48 | 643,412.0 | -2.56% |
| 2026-02-11 | $759.2 | $741.2 | $17.91 | 360,053.0 | +0.07% |
| 2026-02-10 | $756.0 | $747.8 | $8.19 | 384,960.0 | -0.43% |
| 2026-02-09 | $754.5 | $734.4 | $20.20 | 519,610.0 | +1.61% |
| 2026-02-06 | $741.9 | $719.4 | $22.51 | 647,485.0 | +4.38% |
| 2026-02-05 | $723.4 | $705.7 | $17.65 | 756,710.0 | -1.83% |
| 2026-02-04 | $735.2 | $711.0 | $24.25 | 1,051,046.0 | -1.99% |
| 2026-02-03 | $755.8 | $726.2 | $29.63 | 954,162.0 | -2.21% |
| 2026-02-02 | $758.3 | $744.4 | $13.91 | 544,406.0 | +0.69% |
| 2026-01-30 | $760.5 | $743.3 | $17.18 | 544,010.0 | -1.69% |
| 2026-01-29 | $767.1 | $742.5 | $24.57 | 795,806.0 | -1.86% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $759.2 | $705.7 | $53.45 | 10,524,267.0 | -2.84% |
| 2026-01 | $778.4 | $737.5 | $40.84 | 11,295,379.0 | -0.78% |
Vanguard Information Technology Etf 주식 (VGT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $781.6 | $730.2 | $51.46 | 9,637,347.0 | +1.16% |
| 2025-11 | $802.2 | $703.0 | $99.29 | 11,967,791.0 | -5.17% |
| 2025-10 | $807.0 | $735.9 | $71.09 | 12,224,288.0 | +6.24% |
| 2025-09 | $753.6 | $680.1 | $73.49 | 9,542,005.0 | +7.12% |
| 2025-08 | $710.9 | $671.1 | $39.77 | 11,119,625.0 | +0.95% |
| 2025-07 | $705.3 | $651.8 | $53.51 | 8,868,641.0 | +4.10% |
| 2025-06 | $664.8 | $604.1 | $60.69 | 10,258,977.0 | +9.39% |
| 2025-05 | $618.7 | $553.9 | $64.82 | 11,782,305.0 | +10.36% |
| 2025-04 | $556.2 | $451.0 | $105.2 | 20,584,292.0 | +1.30% |
| 2025-03 | $602.0 | $526.9 | $75.09 | 14,068,349.0 | -9.37% |
| 2025-02 | $646.3 | $581.3 | $64.98 | 10,344,945.0 | -2.94% |
| 2025-01 | $648.8 | $600.6 | $48.11 | 12,929,614.0 | -0.83% |
Vanguard Information Technology Etf 주식 (VGT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $648.7 | $615.9 | $32.75 | 10,201,551.0 | +0.85% |
| 2024-11 | $627.6 | $583.0 | $44.57 | 9,102,614.0 | +6.86% |
| 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% |
0.16%
0.99%
자본화:
|
볼륨(24시간):