Stockscreener 앱 받기
223.45
0.92%
-2.07
시간 외 거래:
223.60
0.15
+0.07%
Vanguard Dividend Appreciation Ftf 주식 (VIG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-05 | $225.2 | $221.8 | $3.41 | 1,687,330.0 | -0.92% |
| 2026-03-04 | $226.2 | $224.2 | $1.99 | 1,439,640.0 | +0.15% |
| 2026-03-03 | $226.0 | $222.1 | $3.87 | 2,137,871.0 | -0.87% |
| 2026-03-02 | $228.0 | $225.7 | $2.32 | 1,770,931.0 | -0.24% |
| 2026-02-27 | $227.8 | $225.4 | $2.46 | 1,053,658.0 | +0.12% |
| 2026-02-26 | $228.3 | $225.8 | $2.44 | 1,160,959.0 | -0.09% |
| 2026-02-25 | $228.0 | $226.9 | $1.11 | 743,185.0 | +0.38% |
| 2026-02-24 | $226.9 | $225.2 | $1.73 | 844,811.0 | +0.44% |
| 2026-02-23 | $228.4 | $225.3 | $3.04 | 1,468,542.0 | -0.79% |
| 2026-02-20 | $228.2 | $225.9 | $2.25 | 1,237,863.0 | +0.20% |
| 2026-02-19 | $227.8 | $226.3 | $1.50 | 964,428.0 | -0.37% |
| 2026-02-18 | $228.5 | $226.8 | $1.67 | 1,166,388.0 | +0.34% |
| 2026-02-17 | $227.8 | $226.1 | $1.72 | 1,864,353.0 | -0.04% |
| 2026-02-13 | $228.5 | $225.9 | $2.58 | 1,842,590.0 | +0.33% |
| 2026-02-12 | $230.2 | $226.5 | $3.75 | 2,015,180.0 | -1.24% |
| 2026-02-11 | $230.4 | $228.6 | $1.76 | 1,084,086.0 | +0.12% |
| 2026-02-10 | $230.5 | $228.9 | $1.59 | 1,014,250.0 | -0.27% |
| 2026-02-09 | $230.2 | $229.0 | $1.13 | 1,302,153.0 | +0.07% |
| 2026-02-06 | $229.8 | $226.4 | $3.41 | 1,399,744.0 | +2.19% |
| 2026-02-05 | $226.6 | $224.3 | $2.35 | 1,927,338.0 | -0.85% |
| 2026-02-04 | $227.2 | $225.3 | $1.84 | 1,845,197.0 | +0.54% |
Vanguard Dividend Appreciation Ftf 주식 (VIG) 연도별 가격 이력
이 심층 분석에서는 Vanguard Dividend Appreciation Ftf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VIG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vanguard Dividend Appreciation Ftf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vanguard Dividend Appreciation Ftf 주식 (VIG) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $228.0 | $221.8 | $6.13 | 8,723,102.0 | -1.87% |
| 2026-02 | $230.5 | $223.7 | $6.85 | 26,269,070.0 | +1.64% |
| 2026-01 | $226.0 | $219.5 | $6.49 | 36,767,395.0 | +1.93% |
Vanguard Dividend Appreciation Ftf 주식 (VIG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $224.6 | $218.7 | $5.91 | 32,947,474.0 | -0.54% |
| 2025-11 | $222.8 | $212.9 | $9.90 | 29,552,949.0 | +2.58% |
| 2025-10 | $220.5 | $212.5 | $7.95 | 26,466,681.0 | +0.59% |
| 2025-09 | $217.3 | $208.7 | $8.59 | 22,221,482.0 | +2.31% |
| 2025-08 | $212.1 | $203.2 | $8.97 | 14,377,946.0 | +2.36% |
| 2025-07 | $209.3 | $203.3 | $6.00 | 17,240,834.0 | +0.68% |
| 2025-06 | $205.0 | $196.6 | $8.47 | 15,481,869.0 | +3.41% |
| 2025-05 | $199.8 | $190.1 | $9.70 | 21,728,298.0 | +3.61% |
| 2025-04 | $195.3 | $169.3 | $25.94 | 34,602,947.0 | -1.53% |
| 2025-03 | $204.1 | $189.7 | $14.39 | 25,003,829.0 | -4.50% |
| 2025-02 | $205.2 | $199.3 | $5.89 | 17,714,376.0 | +0.45% |
| 2025-01 | $204.2 | $192.1 | $12.15 | 22,940,481.0 | +3.26% |
Vanguard Dividend Appreciation Ftf 주식 (VIG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $204.9 | $194.7 | $10.22 | 28,636,000.0 | -4.34% |
| 2024-11 | $205.2 | $194.1 | $11.10 | 17,382,779.0 | +5.40% |
| 2024-10 | $201.8 | $194.2 | $7.66 | 14,840,254.0 | -1.95% |
| 2024-09 | $198.4 | $189.3 | $9.12 | 12,836,994.0 | +1.00% |
| 2024-08 | $196.2 | $181.1 | $15.16 | 15,283,860.0 | +3.32% |
| 2024-07 | $191.0 | $181.8 | $9.18 | 16,709,240.0 | +3.97% |
| 2024-06 | $186.3 | $178.8 | $7.50 | 14,506,326.0 | +0.91% |
| 2024-05 | $184.3 | $173.9 | $10.43 | 15,163,497.0 | +3.33% |
| 2024-04 | $182.8 | $173.2 | $9.62 | 17,770,522.0 | -4.13% |
| 2024-03 | $183.5 | $177.1 | $6.46 | 16,340,045.0 | +2.37% |
| 2024-02 | $179.3 | $172.3 | $6.94 | 19,406,229.0 | +3.41% |
| 2024-01 | $174.8 | $167.8 | $6.97 | 29,980,022.0 | +1.23% |
1.30%
0.06%
자본화:
|
볼륨(24시간):