Stockscreener 앱 받기
101.39
0.25%
0.25
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 |
|---|---|---|---|---|---|
| 2025-06-27 | $102.0 | $100.7 | $1.36 | 97,833.0 | +0.25% |
| 2025-06-26 | $101.2 | $99.93 | $1.25 | 103,217.0 | +1.51% |
| 2025-06-25 | $100.6 | $99.55 | $1.08 | 77,985.0 | -0.93% |
| 2025-06-24 | $100.9 | $100.00 | $0.9026 | 52,453.0 | +0.99% |
| 2025-06-23 | $99.59 | $97.54 | $2.05 | 79,917.0 | +1.34% |
| 2025-06-20 | $99.12 | $98.09 | $1.03 | 397,914.0 | -0.20% |
| 2025-06-18 | $99.34 | $97.83 | $1.51 | 62,607.0 | +0.42% |
| 2025-06-17 | $99.00 | $98.05 | $0.95 | 70,475.0 | -1.15% |
| 2025-06-16 | $99.64 | $98.76 | $0.88 | 51,332.0 | +1.06% |
| 2025-06-13 | $99.33 | $97.80 | $1.53 | 71,010.0 | -1.93% |
| 2025-06-12 | $100.3 | $99.46 | $0.8056 | 53,251.0 | -0.35% |
| 2025-06-11 | $101.6 | $100.4 | $1.24 | 178,529.0 | -0.64% |
| 2025-06-10 | $101.4 | $100.7 | $0.7249 | 58,122.0 | +0.71% |
| 2025-06-09 | $101.0 | $99.81 | $1.14 | 78,878.0 | +0.92% |
| 2025-06-06 | $99.75 | $98.97 | $0.7735 | 118,082.0 | +1.30% |
| 2025-06-05 | $98.77 | $97.66 | $1.11 | 58,547.0 | -0.10% |
| 2025-06-04 | $98.85 | $98.16 | $0.69 | 64,115.0 | -0.21% |
| 2025-06-03 | $98.72 | $96.69 | $2.03 | 322,419.0 | +1.60% |
| 2025-06-02 | $97.30 | $95.86 | $1.44 | 65,263.0 | -0.39% |
| 2025-05-30 | $97.74 | $96.61 | $1.13 | 71,167.0 | -0.39% |
| 2025-05-29 | $97.99 | $96.81 | $1.18 | 55,286.0 | +0.45% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $102.0 | $95.86 | $6.15 | 2,159,782.0 | +4.18% |
| 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% |
0.28%
자본화:
|
볼륨(24시간):