Stockscreener 앱 받기
241.77
0.12%
-0.28
Vanguard Dividend Appreciation Ftf 주식 (VIG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $243.6 | $241.1 | $2.47 | 1,197,843.0 | -0.12% |
| 2026-10-15 | $242.5 | $241.3 | $1.17 | 1,142,082.0 | +0.86% |
| 2026-10-14 | $240.0 | $239.0 | $1.03 | 893,731.0 | +0.11% |
| 2026-10-13 | $241.0 | $239.2 | $1.73 | 1,027,672.0 | -0.14% |
| 2026-10-12 | $240.2 | $239.3 | $0.86 | 812,960.0 | +0.41% |
| 2026-10-09 | $239.3 | $237.4 | $1.93 | 1,041,076.0 | +0.70% |
| 2026-10-08 | $237.5 | $235.9 | $1.58 | 1,287,426.0 | +0.17% |
| 2026-10-07 | $237.5 | $236.3 | $1.20 | 1,734,290.0 | -0.32% |
| 2026-10-06 | $238.2 | $236.8 | $1.39 | 1,431,492.0 | +0.68% |
| 2026-10-05 | $236.7 | $234.3 | $2.34 | 1,208,612.0 | +0.47% |
| 2026-10-02 | $235.4 | $234.3 | $1.15 | 1,303,435.0 | +0.65% |
| 2026-10-01 | $234.2 | $232.3 | $1.84 | 1,601,141.0 | +0.09% |
| 2026-09-30 | $235.6 | $233.2 | $2.45 | 1,617,762.0 | -0.78% |
| 2026-09-29 | $235.9 | $234.4 | $1.55 | 1,016,165.0 | -0.18% |
| 2026-09-28 | $236.6 | $235.2 | $1.40 | 1,129,692.0 | -0.85% |
| 2026-09-25 | $237.9 | $235.9 | $1.98 | 989,571.0 | +0.68% |
| 2026-09-24 | $236.9 | $235.6 | $1.38 | 1,164,721.0 | -0.34% |
| 2026-09-23 | $238.2 | $236.5 | $1.69 | 745,468.0 | -0.53% |
| 2026-09-22 | $238.8 | $237.2 | $1.58 | 827,428.0 | -0.14% |
| 2026-09-21 | $238.7 | $236.9 | $1.84 | 976,376.0 | +0.57% |
| 2026-09-18 | $237.2 | $236.1 | $1.10 | 892,568.0 | -0.05% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $243.6 | $232.3 | $11.27 | 14,681,760.0 | +3.63% |
| 2026-09 | $243.3 | $233.2 | $10.12 | 20,707,938.0 | -3.62% |
| 2026-08 | $247.4 | $239.1 | $8.35 | 19,122,450.0 | +1.23% |
| 2026-07 | $242.6 | $235.2 | $7.34 | 22,509,689.0 | +1.06% |
| 2026-06 | $238.1 | $231.0 | $7.10 | 26,933,761.0 | +0.84% |
| 2026-05 | $234.8 | $226.5 | $8.37 | 19,854,915.0 | +2.60% |
| 2026-04 | $229.0 | $213.6 | $15.38 | 20,986,641.0 | +6.35% |
| 2026-03 | $228.0 | $210.0 | $17.96 | 36,713,080.0 | -5.55% |
| 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% |
0.73%
2.51%
자본화:
|
볼륨(24시간):