Stockscreener 앱 받기
196.49
1.17%
2.32
시간 외 거래:
196.33
-0.16
-0.08%
Vanguard Dividend Appreciation Ftf 주식 (VIG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-24 | $196.8 | $195.5 | $1.22 | 779,827.0 | +1.19% |
| 2025-03-21 | $194.3 | $192.5 | $1.75 | 802,152.0 | -0.17% |
| 2025-03-20 | $195.8 | $193.9 | $1.92 | 700,235.0 | -0.42% |
| 2025-03-19 | $196.2 | $193.9 | $2.29 | 708,648.0 | +0.76% |
| 2025-03-18 | $194.9 | $193.1 | $1.78 | 665,562.0 | -0.63% |
| 2025-03-17 | $195.7 | $192.4 | $3.31 | 953,957.0 | +1.04% |
| 2025-03-14 | $193.3 | $190.8 | $2.51 | 915,245.0 | +1.44% |
| 2025-03-13 | $192.6 | $189.7 | $2.92 | 4,436,271.0 | -0.95% |
| 2025-03-12 | $194.3 | $191.3 | $3.00 | 1,679,291.0 | -0.63% |
| 2025-03-11 | $196.0 | $192.5 | $3.50 | 2,923,243.0 | -1.38% |
| 2025-03-10 | $198.7 | $194.6 | $4.03 | 1,298,859.0 | -1.75% |
| 2025-03-07 | $200.1 | $197.1 | $3.00 | 908,272.0 | +0.93% |
| 2025-03-06 | $199.0 | $196.6 | $2.40 | 1,029,114.0 | -1.09% |
| 2025-03-05 | $200.5 | $197.3 | $3.24 | 1,335,711.0 | +0.90% |
| 2025-03-04 | $200.1 | $197.7 | $2.38 | 186,705.0 | -1.53% |
| 2025-03-03 | $204.1 | $200.0 | $4.06 | 1,222,808.0 | -0.94% |
| 2025-02-28 | $203.3 | $199.6 | $3.68 | 981,540.0 | +1.39% |
| 2025-02-27 | $203.1 | $200.3 | $2.89 | 765,614.0 | -0.61% |
| 2025-02-26 | $202.9 | $200.9 | $1.96 | 672,289.0 | -0.28% |
| 2025-02-25 | $202.6 | $201.0 | $1.60 | 896,958.0 | +0.31% |
| 2025-02-24 | $202.7 | $201.4 | $1.31 | 1,053,154.0 | -0.23% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03 | $204.1 | $189.7 | $14.39 | 21,325,727.0 | -3.27% |
| 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% |
Vanguard Dividend Appreciation Ftf 주식 (VIG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $171.2 | $164.3 | $6.88 | 32,780,307.0 | +3.57% |
| 2023-11 | $164.6 | $152.9 | $11.70 | 32,036,388.0 | +7.47% |
| 2023-10 | $158.3 | $149.7 | $8.61 | 31,702,840.0 | -1.47% |
| 2023-09 | $164.1 | $154.9 | $9.19 | 19,422,634.0 | -4.73% |
| 2023-08 | $166.5 | $159.4 | $7.13 | 23,540,801.0 | -1.89% |
| 2023-07 | $167.3 | $159.4 | $7.95 | 24,880,839.0 | +2.35% |
| 2023-06 | $162.8 | $150.0 | $12.78 | 18,570,885.0 | +5.99% |
| 2023-05 | $158.5 | $152.0 | $6.51 | 19,124,283.0 | -2.74% |
| 2023-04 | $157.6 | $153.4 | $4.19 | 17,607,629.0 | +2.31% |
| 2023-03 | $155.0 | $146.2 | $8.84 | 28,211,980.0 | +1.34% |
| 2023-02 | $158.8 | $151.1 | $7.73 | 20,406,484.0 | -2.74% |
| 2023-01 | $157.0 | $150.5 | $6.50 | 33,023,794.0 | +2.90% |
1.28%
0.04%
자본화:
|
볼륨(24시간):