Stockscreener 앱 받기
743.16
0.60%
4.46
시간 외 거래:
742.34
-0.82
-0.11%
Vanguard Information Technology Etf 주식 (VGT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-29 | $747.5 | $741.8 | $5.73 | 501,160.0 | +0.60% |
| 2025-09-26 | $739.3 | $731.7 | $7.57 | 426,522.0 | +0.25% |
| 2025-09-25 | $738.7 | $726.3 | $12.46 | 458,535.0 | -0.30% |
| 2025-09-24 | $746.9 | $734.6 | $12.32 | 413,688.0 | -0.85% |
| 2025-09-23 | $753.5 | $742.9 | $10.60 | 738,501.0 | -1.03% |
| 2025-09-22 | $753.6 | $739.0 | $14.59 | 686,143.0 | +1.62% |
| 2025-09-19 | $741.8 | $734.4 | $7.41 | 339,829.0 | +0.93% |
| 2025-09-18 | $736.2 | $727.6 | $8.60 | 514,983.0 | +1.78% |
| 2025-09-17 | $724.4 | $713.8 | $10.53 | 427,978.0 | -0.37% |
| 2025-09-16 | $727.9 | $722.9 | $4.98 | 413,367.0 | -0.34% |
| 2025-09-15 | $726.6 | $720.0 | $6.67 | 405,134.0 | +0.98% |
| 2025-09-12 | $721.5 | $718.0 | $3.45 | 462,851.0 | +0.11% |
| 2025-09-11 | $720.9 | $716.6 | $4.25 | 441,946.0 | +0.54% |
| 2025-09-10 | $719.3 | $711.5 | $7.80 | 466,543.0 | +1.30% |
| 2025-09-09 | $706.6 | $700.5 | $6.09 | 345,319.0 | +0.12% |
| 2025-09-08 | $706.4 | $702.6 | $3.86 | 300,872.0 | +0.88% |
| 2025-09-05 | $704.0 | $691.2 | $12.82 | 353,438.0 | +0.18% |
| 2025-09-04 | $697.7 | $688.3 | $9.43 | 295,308.0 | +0.67% |
| 2025-09-03 | $694.9 | $687.9 | $6.98 | 491,307.0 | +0.45% |
| 2025-09-02 | $690.0 | $680.1 | $9.91 | 617,058.0 | -1.03% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $753.6 | $680.1 | $73.49 | 9,601,642.0 | +6.62% |
| 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% |
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% |
0.43%
0.34%
자본화:
|
볼륨(24시간):