Stockscreener 앱 받기
685.19
0.79%
5.40
시간 외 거래:
687.92
2.73
+0.40%
Vanguard Information Technology Etf 주식 (VGT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-23 | $685.2 | $682.1 | $3.10 | 130,987.0 | +0.79% |
| 2025-07-22 | $686.4 | $674.1 | $12.24 | 432,364.0 | -0.98% |
| 2025-07-21 | $691.6 | $685.8 | $5.79 | 436,270.0 | +0.14% |
| 2025-07-18 | $689.1 | $683.6 | $5.58 | 385,102.0 | -0.06% |
| 2025-07-17 | $687.6 | $679.4 | $8.23 | 393,285.0 | +1.01% |
| 2025-07-16 | $679.5 | $668.8 | $10.71 | 407,141.0 | +0.44% |
| 2025-07-15 | $680.2 | $676.0 | $4.15 | 465,082.0 | +0.85% |
| 2025-07-14 | $672.2 | $664.0 | $8.17 | 385,303.0 | +0.00% |
| 2025-07-11 | $675.1 | $670.0 | $5.14 | 359,538.0 | -0.63% |
| 2025-07-10 | $679.0 | $670.6 | $8.38 | 402,422.0 | -0.34% |
| 2025-07-09 | $678.5 | $671.0 | $7.50 | 421,279.0 | +0.84% |
| 2025-07-08 | $672.6 | $668.7 | $3.86 | 323,890.0 | +0.47% |
| 2025-07-07 | $672.7 | $664.9 | $7.85 | 574,370.0 | -0.88% |
| 2025-07-03 | $675.8 | $667.2 | $8.61 | 352,212.0 | +1.39% |
| 2025-07-02 | $665.0 | $655.0 | $9.97 | 445,432.0 | +1.27% |
| 2025-07-01 | $662.5 | $651.8 | $10.75 | 493,000.0 | -1.03% |
| 2025-06-30 | $664.8 | $658.7 | $6.04 | 585,059.0 | +1.03% |
| 2025-06-27 | $661.0 | $652.7 | $8.25 | 535,640.0 | -0.06% |
| 2025-06-26 | $657.5 | $651.3 | $6.12 | 462,957.0 | +0.75% |
| 2025-06-25 | $653.2 | $649.5 | $3.72 | 946,380.0 | +0.84% |
| 2025-06-24 | $647.4 | $641.2 | $6.24 | 491,921.0 | +1.80% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $691.6 | $651.8 | $39.88 | 6,538,664.0 | +3.30% |
| 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% |
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% |
0.95%
자본화:
|
볼륨(24시간):