Stockscreener 앱 받기
128.40
0.58%
0.74
시간 외 거래:
128.48
0.08
+0.06%
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 |
|---|---|---|---|---|---|
| 2026-05-06 | $128.6 | $127.6 | $0.93 | 118,856.0 | +0.58% |
| 2026-05-05 | $128.0 | $126.4 | $1.61 | 77,954.0 | +1.39% |
| 2026-05-04 | $127.3 | $125.3 | $1.96 | 90,353.0 | -0.90% |
| 2026-05-01 | $127.4 | $126.4 | $0.985 | 119,943.0 | +0.26% |
| 2026-04-30 | $127.0 | $124.8 | $2.17 | 87,647.0 | +1.81% |
| 2026-04-29 | $125.6 | $124.1 | $1.45 | 93,402.0 | -0.80% |
| 2026-04-28 | $126.7 | $125.2 | $1.50 | 49,618.0 | -0.53% |
| 2026-04-27 | $126.9 | $125.9 | $0.94 | 107,473.0 | +0.14% |
| 2026-04-24 | $126.3 | $124.9 | $1.44 | 68,028.0 | +0.49% |
| 2026-04-23 | $125.9 | $123.9 | $2.00 | 101,770.0 | -0.02% |
| 2026-04-22 | $126.0 | $124.9 | $1.15 | 72,937.0 | +0.37% |
| 2026-04-21 | $126.8 | $124.7 | $2.18 | 75,537.0 | -0.70% |
| 2026-04-20 | $126.0 | $124.7 | $1.31 | 87,039.0 | +0.52% |
| 2026-04-17 | $126.2 | $123.9 | $2.29 | 92,112.0 | +2.05% |
| 2026-04-16 | $122.9 | $122.0 | $0.88 | 68,238.0 | +0.29% |
| 2026-04-15 | $122.4 | $121.7 | $0.74 | 74,812.0 | -0.08% |
| 2026-04-14 | $122.8 | $121.7 | $1.04 | 71,463.0 | +0.43% |
| 2026-04-13 | $121.9 | $119.8 | $2.09 | 83,160.0 | +1.26% |
| 2026-04-10 | $121.1 | $120.0 | $1.16 | 108,285.0 | -0.45% |
| 2026-04-09 | $121.3 | $119.4 | $1.90 | 64,944.0 | +0.69% |
| 2026-04-08 | $120.7 | $119.5 | $1.20 | 135,617.0 | +2.69% |
| 2026-04-07 | $117.2 | $116.0 | $1.26 | 93,510.0 | +0.26% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $128.6 | $125.3 | $3.25 | 525,962.0 | +1.33% |
| 2026-04 | $127.0 | $113.6 | $13.40 | 2,058,413.0 | +10.35% |
| 2026-03 | $120.8 | $110.7 | $10.08 | 2,725,052.0 | -4.04% |
| 2026-02 | $123.3 | $116.8 | $6.50 | 2,408,863.0 | +2.07% |
| 2026-01 | $121.5 | $110.8 | $10.65 | 2,138,972.0 | +5.65% |
Vanguard S P Small Cap 600 Etf 주식 (VIOO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $117.1 | $111.4 | $5.69 | 2,312,028.0 | -0.31% |
| 2025-11 | $113.5 | $104.3 | $9.24 | 1,630,143.0 | +2.79% |
| 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% |
0.69%
자본화:
|
볼륨(24시간):