Stockscreener 앱 받기
518.78
0.49%
+2.52
시간 외 거래:
516.50
-2.28
-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 |
|---|---|---|---|---|---|
| 2024-05-13 | $520.8 | $517.2 | $3.55 | 274,286.0 | +0.49% |
| 2024-05-10 | $520.2 | $514.9 | $5.25 | 228,439.0 | +0.26% |
| 2024-05-09 | $515.5 | $512.0 | $3.54 | 386,921.0 | -0.10% |
| 2024-05-08 | $515.9 | $511.7 | $4.28 | 210,365.0 | +0.15% |
| 2024-05-07 | $518.0 | $514.6 | $3.41 | 243,223.0 | -0.42% |
| 2024-05-06 | $517.1 | $511.4 | $5.72 | 285,134.0 | +1.45% |
| 2024-05-03 | $511.1 | $506.7 | $4.38 | 437,681.0 | +2.70% |
| 2024-05-02 | $497.4 | $488.3 | $9.06 | 316,893.0 | +1.37% |
| 2024-05-01 | $500.6 | $487.5 | $13.07 | 405,507.0 | -1.08% |
| 2024-04-30 | $506.0 | $494.7 | $11.33 | 295,310.0 | -2.22% |
| 2024-04-29 | $507.0 | $502.8 | $4.19 | 393,912.0 | +0.40% |
| 2024-04-26 | $506.8 | $498.4 | $8.44 | 363,985.0 | +1.72% |
| 2024-04-25 | $497.1 | $487.0 | $10.10 | 476,965.0 | +0.04% |
| 2024-04-24 | $500.4 | $492.9 | $7.55 | 513,589.0 | +0.16% |
| 2024-04-23 | $495.6 | $487.9 | $7.76 | 519,191.0 | +1.64% |
| 2024-04-22 | $488.6 | $479.3 | $9.31 | 1,056,799.0 | +1.37% |
| 2024-04-19 | $492.5 | $478.2 | $14.26 | 1,133,603.0 | -2.65% |
| 2024-04-18 | $499.7 | $492.2 | $7.47 | 538,744.0 | -0.95% |
| 2024-04-17 | $508.7 | $497.3 | $11.44 | 397,267.0 | -1.48% |
| 2024-04-16 | $508.4 | $503.2 | $5.18 | 557,490.0 | +0.06% |
| 2024-04-15 | $519.0 | $503.8 | $15.26 | 547,871.0 | -1.90% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $520.8 | $487.5 | $33.26 | 3,062,735.0 | +4.86% |
| 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% |
0.09%
0.00%
자본화:
|
볼륨(24시간):