Stockscreener 앱 받기
767.97
0.43%
3.32
시간 외 거래:
768.58
0.61
+0.08%
Vanguard Information Technology Etf 주식 (VGT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $772.2 | $764.5 | $7.67 | 355,647.0 | +0.43% |
| 2025-12-04 | $766.0 | $758.8 | $7.17 | 385,366.0 | +0.46% |
| 2025-12-03 | $761.9 | $752.3 | $9.56 | 376,575.0 | +0.19% |
| 2025-12-02 | $764.9 | $755.1 | $9.80 | 661,496.0 | +1.04% |
| 2025-12-01 | $754.5 | $742.4 | $12.16 | 414,576.0 | -0.04% |
| 2025-11-28 | $752.3 | $746.6 | $5.68 | 217,208.0 | +0.71% |
| 2025-11-26 | $750.5 | $741.4 | $9.06 | 363,045.0 | +1.04% |
| 2025-11-25 | $740.9 | $719.8 | $21.07 | 587,068.0 | +0.31% |
| 2025-11-24 | $738.5 | $723.3 | $15.20 | 639,532.0 | +2.51% |
| 2025-11-21 | $728.5 | $703.0 | $25.53 | 1,087,669.0 | +0.45% |
| 2025-11-20 | $758.0 | $713.8 | $44.20 | 1,147,686.0 | -2.97% |
| 2025-11-19 | $746.3 | $731.0 | $15.27 | 504,911.0 | +0.68% |
| 2025-11-18 | $740.5 | $725.5 | $15.00 | 721,717.0 | -1.49% |
| 2025-11-17 | $756.7 | $737.6 | $19.00 | 584,185.0 | -1.66% |
| 2025-11-14 | $763.0 | $735.5 | $27.45 | 760,743.0 | +0.52% |
| 2025-11-13 | $770.0 | $748.5 | $21.49 | 699,607.0 | -2.82% |
| 2025-11-12 | $779.2 | $769.8 | $9.41 | 358,003.0 | +0.11% |
| 2025-11-11 | $776.2 | $768.1 | $8.11 | 491,440.0 | -0.91% |
| 2025-11-10 | $781.9 | $770.6 | $11.34 | 593,670.0 | +2.50% |
| 2025-11-07 | $761.4 | $742.6 | $18.77 | 720,084.0 | -0.14% |
| 2025-11-06 | $778.7 | $758.6 | $20.08 | 743,753.0 | -1.96% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $772.2 | $742.4 | $29.82 | 2,549,307.0 | +2.10% |
| 2025-11 | $802.2 | $703.0 | $99.29 | 11,967,791.0 | -5.17% |
| 2025-10 | $807.0 | $735.9 | $71.09 | 12,224,288.0 | +6.24% |
| 2025-09 | $753.6 | $680.1 | $73.49 | 9,542,005.0 | +7.12% |
| 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% |
0.11%
0.45%
자본화:
|
볼륨(24시간):