Stockscreener 앱 받기
116.64
0.66%
0.765
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 |
|---|---|---|---|---|---|
| 2026-01-09 | $116.8 | $115.3 | $1.47 | 79,668.0 | +0.66% |
| 2026-01-08 | $116.0 | $113.4 | $2.59 | 132,828.0 | +1.46% |
| 2026-01-07 | $115.2 | $113.8 | $1.49 | 67,827.0 | -0.82% |
| 2026-01-06 | $115.2 | $113.0 | $2.12 | 78,383.0 | +1.50% |
| 2026-01-05 | $114.0 | $112.2 | $1.81 | 104,490.0 | +1.23% |
| 2026-01-02 | $112.3 | $110.8 | $1.42 | 128,012.0 | +1.01% |
| 2025-12-31 | $112.1 | $110.9 | $1.22 | 66,904.0 | -1.15% |
| 2025-12-30 | $113.2 | $112.2 | $0.91 | 82,739.0 | -0.71% |
| 2025-12-29 | $113.7 | $112.8 | $0.88 | 101,272.0 | -0.55% |
| 2025-12-26 | $113.7 | $113.1 | $0.5511 | 72,107.0 | -0.10% |
| 2025-12-24 | $113.8 | $113.1 | $0.70 | 158,883.0 | +0.41% |
| 2025-12-23 | $113.7 | $113.1 | $0.6625 | 123,157.0 | -0.39% |
| 2025-12-22 | $114.3 | $113.3 | $1.00 | 258,612.0 | -0.53% |
| 2025-12-19 | $114.7 | $114.0 | $0.71 | 266,347.0 | +0.18% |
| 2025-12-18 | $115.3 | $114.0 | $1.24 | 80,078.0 | +0.20% |
| 2025-12-17 | $115.5 | $113.8 | $1.78 | 64,289.0 | -0.32% |
| 2025-12-16 | $115.3 | $113.9 | $1.43 | 64,588.0 | -0.76% |
| 2025-12-15 | $116.4 | $114.9 | $1.46 | 85,928.0 | -0.32% |
| 2025-12-12 | $117.1 | $115.2 | $1.86 | 75,539.0 | -1.09% |
| 2025-12-11 | $116.8 | $115.5 | $1.29 | 123,334.0 | +1.19% |
| 2025-12-10 | $116.1 | $113.2 | $2.91 | 219,925.0 | +1.91% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $116.8 | $110.8 | $5.97 | 591,208.0 | +5.13% |
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% |
0.72%
자본화:
|
볼륨(24시간):