Stockscreener 앱 받기
626.42
0.95%
5.90
시간 외 거래:
626.42
Vanguard Information Technology Etf 주식 (VGT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $629.8 | $625.4 | $4.32 | 421,815.0 | +0.95% |
| 2025-06-05 | $630.5 | $618.3 | $12.19 | 562,871.0 | -0.45% |
| 2025-06-04 | $625.2 | $620.5 | $4.74 | 477,592.0 | +0.27% |
| 2025-06-03 | $622.0 | $612.2 | $9.72 | 467,907.0 | +1.59% |
| 2025-06-02 | $612.1 | $604.1 | $7.99 | 441,621.0 | +0.91% |
| 2025-05-30 | $608.4 | $597.2 | $11.19 | 438,208.0 | -0.45% |
| 2025-05-29 | $618.1 | $606.3 | $11.82 | 476,043.0 | +0.36% |
| 2025-05-28 | $612.5 | $606.3 | $6.16 | 394,606.0 | -0.45% |
| 2025-05-27 | $610.6 | $602.8 | $7.75 | 555,250.0 | +2.46% |
| 2025-05-23 | $598.8 | $590.1 | $8.75 | 537,820.0 | -1.18% |
| 2025-05-22 | $607.2 | $600.5 | $6.73 | 359,873.0 | +0.17% |
| 2025-05-21 | $615.5 | $598.4 | $17.09 | 565,544.0 | -1.92% |
| 2025-05-20 | $613.1 | $608.4 | $4.76 | 345,279.0 | -0.35% |
| 2025-05-19 | $616.4 | $607.0 | $9.37 | 575,363.0 | -0.26% |
| 2025-05-16 | $617.0 | $611.2 | $5.75 | 390,230.0 | +0.19% |
| 2025-05-15 | $618.7 | $610.2 | $8.48 | 1,030,002.0 | -0.05% |
| 2025-05-14 | $618.0 | $612.0 | $5.94 | 726,113.0 | +0.71% |
| 2025-05-13 | $613.2 | $600.0 | $13.24 | 897,069.0 | +2.22% |
| 2025-05-12 | $598.5 | $590.0 | $8.50 | 775,973.0 | +4.73% |
| 2025-05-09 | $575.6 | $568.0 | $7.56 | 508,997.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $630.5 | $604.1 | $26.42 | 2,793,621.0 | +3.31% |
| 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% |
0.99%
자본화:
|
볼륨(24시간):