Stockscreener 앱 받기
138.88
0.46%
-0.60
시간 외 거래:
139.55
0.67
+0.48%
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 |
|---|---|---|---|---|---|
| 2026-08-17 | $139.3 | $138.7 | $0.58 | 60,886.0 | -0.43% |
| 2026-08-14 | $139.5 | $138.7 | $0.83 | 42,223.0 | +0.48% |
| 2026-08-13 | $139.2 | $138.3 | $0.8441 | 65,526.0 | +0.49% |
| 2026-08-12 | $138.5 | $137.4 | $1.14 | 53,277.0 | +0.41% |
| 2026-08-11 | $138.2 | $137.3 | $0.855 | 75,349.0 | +0.28% |
| 2026-08-10 | $137.9 | $137.0 | $0.87 | 67,098.0 | -0.58% |
| 2026-08-07 | $138.4 | $137.4 | $1.00 | 74,594.0 | +0.65% |
| 2026-08-06 | $138.6 | $136.9 | $1.60 | 74,570.0 | -0.68% |
| 2026-08-05 | $139.6 | $138.0 | $1.55 | 86,127.0 | -0.97% |
| 2026-08-04 | $139.7 | $137.4 | $2.29 | 209,077.0 | +1.63% |
| 2026-08-03 | $137.2 | $135.2 | $2.04 | 152,457.0 | +1.77% |
| 2026-07-31 | $135.4 | $133.6 | $1.83 | 115,379.0 | -0.07% |
| 2026-07-30 | $135.2 | $133.5 | $1.65 | 44,952.0 | +0.80% |
| 2026-07-29 | $135.7 | $133.7 | $1.97 | 46,564.0 | -1.38% |
| 2026-07-28 | $135.7 | $134.7 | $1.01 | 76,243.0 | +0.57% |
| 2026-07-27 | $135.9 | $134.2 | $1.65 | 69,541.0 | +0.48% |
| 2026-07-24 | $135.3 | $134.1 | $1.18 | 44,373.0 | +0.01% |
| 2026-07-23 | $134.7 | $133.7 | $0.96 | 47,724.0 | -0.65% |
| 2026-07-22 | $136.0 | $134.9 | $1.15 | 51,076.0 | -0.58% |
| 2026-07-21 | $136.0 | $134.5 | $1.47 | 65,115.0 | +1.04% |
| 2026-07-20 | $135.8 | $134.4 | $1.35 | 76,628.0 | -0.66% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $139.7 | $135.2 | $4.54 | 1,022,070.0 | +3.05% |
| 2026-07 | $138.4 | $132.5 | $5.95 | 1,592,148.0 | -2.01% |
| 2026-06 | $137.7 | $126.7 | $10.97 | 1,581,124.0 | +7.30% |
| 2026-05 | $129.9 | $122.7 | $7.15 | 1,624,574.0 | +1.15% |
| 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% |
0.49%
자본화:
|
볼륨(24시간):