Stockscreener 앱 받기
204.09
0.96%
-1.97
Vanguard Dividend Appreciation Ftf 주식 (VIG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $205.0 | $203.2 | $1.87 | 1,220,883.0 | -0.96% |
| 2025-07-31 | $208.5 | $205.5 | $2.95 | 692,200.0 | -0.78% |
| 2025-07-30 | $208.9 | $206.8 | $2.11 | 1,427,267.0 | -0.34% |
| 2025-07-29 | $209.0 | $208.0 | $1.00 | 681,690.0 | -0.14% |
| 2025-07-28 | $209.3 | $208.3 | $0.9325 | 891,934.0 | -0.22% |
| 2025-07-25 | $209.3 | $208.1 | $1.22 | 628,250.0 | +0.50% |
| 2025-07-24 | $208.7 | $207.9 | $0.8399 | 777,274.0 | -0.11% |
| 2025-07-23 | $208.3 | $207.8 | $0.5399 | 270,172.0 | +0.66% |
| 2025-07-22 | $207.1 | $206.2 | $0.955 | 642,131.0 | +0.38% |
| 2025-07-21 | $207.4 | $206.0 | $1.36 | 895,029.0 | +0.03% |
| 2025-07-18 | $207.0 | $205.8 | $1.22 | 739,024.0 | -0.26% |
| 2025-07-17 | $206.8 | $205.0 | $1.79 | 637,322.0 | +0.59% |
| 2025-07-16 | $205.5 | $203.3 | $2.23 | 905,036.0 | +0.53% |
| 2025-07-15 | $206.8 | $204.3 | $2.44 | 695,781.0 | -0.94% |
| 2025-07-14 | $206.4 | $205.3 | $1.13 | 722,477.0 | +0.17% |
| 2025-07-11 | $206.3 | $205.5 | $0.785 | 696,442.0 | -0.64% |
| 2025-07-10 | $207.9 | $206.6 | $1.29 | 709,304.0 | +0.23% |
| 2025-07-09 | $206.9 | $205.5 | $1.43 | 681,845.0 | +0.39% |
| 2025-07-08 | $206.8 | $205.8 | $1.01 | 626,632.0 | -0.25% |
| 2025-07-07 | $207.8 | $205.6 | $2.17 | 1,039,651.0 | -0.64% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $205.0 | $203.2 | $1.87 | 1,220,883.0 | +0.00% |
| 2025-07 | $209.3 | $203.2 | $6.12 | 18,461,717.0 | -0.28% |
| 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% |
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% |
0.86%
자본화:
|
볼륨(24시간):