Stockscreener 앱 받기
511.50
7.24%
-39.94
시간 외 거래:
512.40
0.90
+0.18%
Vanguard Information Technology Etf 주식 (VGT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $525.9 | $510.6 | $15.32 | 1,761,880.0 | -7.24% |
| 2025-04-02 | $556.2 | $538.9 | $17.33 | 436,254.0 | +0.82% |
| 2025-04-01 | $547.5 | $535.7 | $11.80 | 496,145.0 | +0.84% |
| 2025-03-31 | $543.2 | $526.9 | $16.26 | 893,281.0 | -0.16% |
| 2025-03-28 | $556.4 | $541.1 | $15.27 | 796,987.0 | -2.51% |
| 2025-03-27 | $562.0 | $554.3 | $7.70 | 463,544.0 | -1.06% |
| 2025-03-26 | $575.9 | $560.8 | $15.12 | 509,631.0 | -2.41% |
| 2025-03-25 | $578.0 | $574.4 | $3.60 | 327,872.0 | +0.29% |
| 2025-03-24 | $577.2 | $572.7 | $4.56 | 504,015.0 | +1.91% |
| 2025-03-21 | $565.1 | $553.6 | $11.46 | 377,913.0 | +0.34% |
| 2025-03-20 | $569.0 | $559.4 | $9.60 | 552,607.0 | -0.56% |
| 2025-03-19 | $572.4 | $559.0 | $13.43 | 589,890.0 | +1.36% |
| 2025-03-18 | $563.5 | $555.8 | $7.64 | 534,621.0 | -1.42% |
| 2025-03-17 | $570.8 | $561.0 | $9.84 | 497,054.0 | +0.59% |
| 2025-03-14 | $563.9 | $553.6 | $10.23 | 627,143.0 | +3.03% |
| 2025-03-13 | $556.4 | $544.0 | $12.35 | 862,520.0 | -1.80% |
| 2025-03-12 | $562.3 | $550.0 | $12.26 | 823,599.0 | +1.48% |
| 2025-03-11 | $557.9 | $542.4 | $15.49 | 978,298.0 | -0.31% |
| 2025-03-10 | $564.1 | $543.9 | $20.15 | 1,378,995.0 | -4.48% |
| 2025-03-07 | $577.0 | $560.1 | $16.90 | 845,262.0 | +1.23% |
| 2025-03-06 | $583.0 | $566.3 | $16.72 | 783,448.0 | -3.08% |
| 2025-03-05 | $588.2 | $572.2 | $15.95 | 647,334.0 | +1.51% |
| 2025-03-04 | $585.5 | $575.9 | $9.61 | 127,449.0 | -0.03% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $556.2 | $510.6 | $45.65 | 4,456,159.0 | -5.69% |
| 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% |
3.72%
자본화:
|
볼륨(24시간):