Stockscreener 앱 받기
111.66
0.01%
0.010
시간 외 거래:
111.66
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 |
|---|---|---|---|---|---|
| 2024-11-18 | $112.3 | $111.4 | $0.91 | 93,619.0 | +0.01% |
| 2024-11-15 | $112.8 | $111.2 | $1.67 | 155,952.0 | -0.84% |
| 2024-11-14 | $114.7 | $112.3 | $2.35 | 80,569.0 | -1.25% |
| 2024-11-13 | $116.0 | $114.0 | $2.05 | 203,911.0 | -0.96% |
| 2024-11-12 | $116.9 | $114.8 | $2.12 | 172,877.0 | -1.51% |
| 2024-11-11 | $117.3 | $116.2 | $1.05 | 253,866.0 | +1.66% |
| 2024-11-08 | $115.3 | $114.2 | $1.11 | 149,259.0 | +0.62% |
| 2024-11-07 | $115.5 | $113.9 | $1.55 | 252,986.0 | -0.81% |
| 2024-11-06 | $115.4 | $113.2 | $2.24 | 249,627.0 | +6.01% |
| 2024-11-05 | $108.7 | $106.1 | $2.53 | 84,928.0 | +2.12% |
| 2024-11-04 | $107.1 | $105.4 | $1.68 | 61,396.0 | +0.61% |
| 2024-11-01 | $106.8 | $105.6 | $1.19 | 66,889.0 | +0.29% |
| 2024-10-31 | $107.3 | $105.4 | $1.89 | 68,859.0 | -1.64% |
| 2024-10-30 | $108.6 | $106.9 | $1.62 | 83,641.0 | +0.05% |
| 2024-10-29 | $107.2 | $106.3 | $0.8872 | 110,403.0 | -0.33% |
| 2024-10-28 | $107.8 | $106.6 | $1.28 | 66,663.0 | +1.58% |
| 2024-10-25 | $107.3 | $105.8 | $1.54 | 50,598.0 | -0.62% |
| 2024-10-24 | $106.6 | $105.8 | $0.86 | 92,756.0 | +0.40% |
| 2024-10-23 | $106.8 | $105.3 | $1.52 | 51,442.0 | -0.76% |
| 2024-10-22 | $107.2 | $106.6 | $0.5997 | 46,336.0 | -0.58% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $117.3 | $105.4 | $11.85 | 1,919,498.0 | +5.89% |
| 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% |
Vanguard S P Small Cap 600 Etf 주식 (VIOO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $95.11 | $84.95 | $10.15 | 3,061,506.0 | -8.09% |
| 2022-11 | $94.70 | $86.25 | $8.45 | 1,795,364.0 | +3.92% |
| 2022-10 | $91.03 | $80.45 | $10.57 | 2,567,104.0 | +12.38% |
| 2022-09 | $91.51 | $80.00 | $11.51 | 2,991,264.0 | -9.84% |
| 2022-08 | $98.45 | $89.47 | $8.98 | 2,773,278.0 | -4.37% |
| 2022-07 | $93.75 | $82.89 | $10.86 | 3,767,114.0 | +10.14% |
| 2022-06 | $95.33 | $81.56 | $13.78 | 4,542,546.0 | -8.57% |
| 2022-05 | $95.39 | $85.69 | $9.70 | 3,467,050.0 | +1.89% |
| 2022-04 | $100.4 | $91.19 | $9.18 | 1,746,272.0 | -7.84% |
| 2022-03 | $102.1 | $94.92 | $7.22 | 1,544,486.0 | +0.26% |
| 2022-02 | $100.0 | $92.30 | $7.73 | 1,611,644.0 | +1.45% |
| 2022-01 | $107.5 | $92.35 | $15.15 | 3,270,668.0 | -7.34% |
0.46%
자본화:
|
볼륨(24시간):