Stockscreener 앱 받기
109.78
0.22%
0.24
시장 영업 전:
109.78
Vanguard S P Small Cap 600 Etf 주식 (VIOO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $109.8 | $108.2 | $1.64 | 117,231.0 | +0.22% |
| 2025-10-31 | $109.8 | $108.7 | $1.14 | 72,389.0 | +0.02% |
| 2025-10-30 | $110.9 | $109.3 | $1.61 | 70,677.0 | -0.99% |
| 2025-10-29 | $112.5 | $109.8 | $2.68 | 72,952.0 | -1.36% |
| 2025-10-28 | $112.7 | $111.7 | $0.97 | 85,438.0 | -0.56% |
| 2025-10-27 | $113.7 | $112.4 | $1.26 | 74,654.0 | +0.00% |
| 2025-10-24 | $113.4 | $112.7 | $0.67 | 72,503.0 | +0.89% |
| 2025-10-23 | $112.0 | $110.5 | $1.50 | 82,153.0 | +1.15% |
| 2025-10-22 | $111.5 | $109.8 | $1.77 | 93,847.0 | -0.96% |
| 2025-10-21 | $111.8 | $110.6 | $1.16 | 92,931.0 | +0.48% |
| 2025-10-20 | $111.3 | $110.5 | $0.805 | 76,697.0 | +1.58% |
| 2025-10-17 | $109.6 | $108.9 | $0.7299 | 56,581.0 | -0.24% |
| 2025-10-16 | $111.2 | $109.1 | $2.14 | 101,207.0 | -1.38% |
| 2025-10-15 | $112.0 | $110.1 | $1.92 | 55,592.0 | +0.90% |
| 2025-10-14 | $110.6 | $106.9 | $3.67 | 76,922.0 | +1.66% |
| 2025-10-13 | $108.7 | $107.4 | $1.26 | 67,665.0 | +1.96% |
| 2025-10-10 | $110.1 | $106.2 | $3.93 | 124,215.0 | -3.17% |
| 2025-10-09 | $111.1 | $109.5 | $1.60 | 88,894.0 | -1.08% |
| 2025-10-08 | $111.0 | $109.9 | $1.12 | 44,869.0 | +0.85% |
| 2025-10-07 | $111.8 | $110.0 | $1.82 | 63,568.0 | -1.39% |
Vanguard S P Small Cap 600 Etf 주식 (VIOO) 연도별 가격 이력
이 심층 분석에서는 Vanguard S P Small Cap 600 Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VIOO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vanguard S P Small Cap 600 Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vanguard S P Small Cap 600 Etf 주식 (VIOO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $109.8 | $108.2 | $1.64 | 234,462.0 | +0.22% |
| 2025-10 | $113.7 | $106.2 | $7.46 | 1,802,535.0 | -0.84% |
| 2025-09 | $112.5 | $107.7 | $4.83 | 2,215,334.0 | +0.90% |
| 2025-08 | $110.5 | $99.39 | $11.15 | 1,630,663.0 | +7.07% |
| 2025-07 | $106.3 | $100.7 | $5.63 | 2,055,652.0 | +1.02% |
| 2025-06 | $102.0 | $95.86 | $6.15 | 2,168,375.0 | +4.02% |
| 2025-05 | $100.3 | $92.13 | $8.13 | 2,279,843.0 | +5.40% |
| 2025-04 | $98.42 | $82.39 | $16.03 | 5,801,495.0 | -4.33% |
| 2025-03 | $103.5 | $93.86 | $9.66 | 4,995,804.0 | -6.09% |
| 2025-02 | $110.1 | $101.4 | $8.72 | 2,693,701.0 | -5.73% |
| 2025-01 | $110.7 | $102.9 | $7.83 | 2,837,025.0 | +2.81% |
Vanguard S P Small Cap 600 Etf 주식 (VIOO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $117.7 | $104.8 | $12.95 | 3,180,992.0 | -9.42% |
| 2024-11 | $119.0 | $105.4 | $13.64 | 2,875,503.0 | +10.90% |
| 2024-10 | $110.2 | $104.8 | $5.43 | 1,814,746.0 | -2.52% |
| 2024-09 | $109.2 | $99.13 | $10.06 | 2,110,914.0 | +0.73% |
| 2024-08 | $109.6 | $96.76 | $12.88 | 2,628,011.0 | -1.55% |
| 2024-07 | $111.2 | $97.00 | $14.25 | 3,038,020.0 | +11.08% |
| 2024-06 | $101.5 | $95.75 | $5.74 | 1,420,452.0 | -2.38% |
| 2024-05 | $102.4 | $95.87 | $6.56 | 1,474,853.0 | +5.05% |
| 2024-04 | $101.7 | $93.54 | $8.20 | 2,106,991.0 | -5.66% |
| 2024-03 | $102.0 | $96.00 | $6.03 | 2,331,460.0 | +3.22% |
| 2024-02 | $99.51 | $93.67 | $5.84 | 2,089,151.0 | +3.36% |
| 2024-01 | $99.49 | $92.93 | $6.56 | 3,336,497.0 | -4.09% |
Vanguard S P Small Cap 600 Etf 주식 (VIOO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $101.2 | $88.54 | $12.63 | 3,860,633.0 | +11.17% |
| 2023-11 | $90.84 | $81.55 | $9.29 | 3,006,252.0 | +8.41% |
| 2023-10 | $87.70 | $80.90 | $6.80 | 2,526,297.0 | -5.84% |
| 2023-09 | $94.30 | $86.02 | $8.28 | 1,642,829.0 | -5.95% |
| 2023-08 | $96.57 | $89.67 | $6.90 | 2,271,318.0 | -4.12% |
| 2023-07 | $96.99 | $88.92 | $8.07 | 1,649,807.0 | +5.47% |
| 2023-06 | $92.56 | $84.54 | $8.02 | 1,744,060.0 | +8.18% |
| 2023-05 | $88.20 | $83.00 | $5.20 | 2,916,337.0 | -1.64% |
| 2023-04 | $89.40 | $84.02 | $5.38 | 3,134,558.0 | -2.74% |
| 2023-03 | $95.52 | $83.50 | $12.02 | 2,551,911.0 | -5.27% |
| 2023-02 | $99.08 | $92.76 | $6.32 | 1,509,834.0 | -1.25% |
| 2023-01 | $94.94 | $85.91 | $9.03 | 1,810,800.0 | +9.53% |
0.47%
0.60%
자본화:
|
볼륨(24시간):