Stockscreener 앱 받기
97.46
0.66%
0.64
시간 외 거래:
97.46
Vanguard S P Small Cap 600 Value Etf 주식 (VIOV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $98.42 | $96.82 | $1.60 | 49,797.0 | +0.66% |
| 2025-11-25 | $97.15 | $94.78 | $2.37 | 42,992.0 | +2.84% |
| 2025-11-24 | $94.42 | $93.00 | $1.42 | 45,464.0 | +1.32% |
| 2025-11-21 | $93.49 | $90.67 | $2.82 | 33,864.0 | +3.20% |
| 2025-11-20 | $93.46 | $90.04 | $3.42 | 182,015.0 | -2.24% |
| 2025-11-19 | $93.19 | $91.78 | $1.41 | 22,673.0 | -0.29% |
| 2025-11-18 | $92.94 | $91.46 | $1.48 | 39,246.0 | -0.19% |
| 2025-11-17 | $95.00 | $92.38 | $2.62 | 37,930.0 | -2.36% |
| 2025-11-14 | $95.09 | $93.57 | $1.52 | 39,288.0 | +0.10% |
| 2025-11-13 | $96.58 | $94.34 | $2.23 | 31,186.0 | -2.17% |
| 2025-11-12 | $97.78 | $96.80 | $0.98 | 26,551.0 | +0.22% |
| 2025-11-11 | $96.85 | $95.96 | $0.89 | 26,335.0 | +0.42% |
| 2025-11-10 | $96.67 | $95.57 | $1.10 | 37,453.0 | +1.17% |
| 2025-11-07 | $95.08 | $93.31 | $1.77 | 30,248.0 | +1.32% |
| 2025-11-06 | $95.55 | $93.81 | $1.73 | 34,449.0 | -1.84% |
| 2025-11-05 | $96.00 | $94.23 | $1.77 | 63,400.0 | +1.83% |
| 2025-11-04 | $94.47 | $93.52 | $0.9493 | 33,876.0 | -1.09% |
| 2025-11-03 | $95.00 | $93.57 | $1.43 | 28,903.0 | -0.07% |
| 2025-10-31 | $95.00 | $94.02 | $0.985 | 26,491.0 | +0.32% |
| 2025-10-30 | $95.78 | $94.57 | $1.21 | 27,613.0 | -1.13% |
| 2025-10-29 | $97.24 | $94.92 | $2.32 | 31,295.0 | -1.03% |
| 2025-10-28 | $97.14 | $96.25 | $0.895 | 19,446.0 | -0.55% |
Vanguard S P Small Cap 600 Value Etf 주식 (VIOV) 연도별 가격 이력
이 심층 분석에서는 Vanguard S P Small Cap 600 Value Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VIOV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vanguard S P Small Cap 600 Value Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vanguard S P Small Cap 600 Value Etf 주식 (VIOV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $98.42 | $90.04 | $8.38 | 855,467.0 | +2.60% |
| 2025-10 | $98.05 | $91.11 | $6.94 | 816,218.0 | -0.24% |
| 2025-09 | $97.33 | $92.85 | $4.48 | 1,266,722.0 | +0.95% |
| 2025-08 | $95.33 | $84.58 | $10.75 | 996,695.0 | +8.65% |
| 2025-07 | $90.83 | $85.10 | $5.73 | 1,006,996.0 | +1.45% |
| 2025-06 | $86.52 | $81.05 | $5.47 | 1,116,629.0 | +3.94% |
| 2025-05 | $85.55 | $78.81 | $6.74 | 1,823,388.0 | +4.24% |
| 2025-04 | $85.27 | $70.61 | $14.66 | 2,655,626.0 | -5.88% |
| 2025-03 | $90.35 | $82.34 | $8.01 | 1,394,879.0 | -6.53% |
| 2025-02 | $95.58 | $88.68 | $6.90 | 1,362,699.0 | -5.56% |
| 2025-01 | $97.00 | $90.09 | $6.91 | 1,393,323.0 | +1.87% |
Vanguard S P Small Cap 600 Value Etf 주식 (VIOV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $101.5 | $91.84 | $9.63 | 1,332,314.0 | -7.88% |
| 2024-11 | $102.5 | $91.03 | $11.50 | 1,378,729.0 | +10.81% |
| 2024-10 | $94.39 | $89.31 | $5.08 | 874,202.0 | -1.55% |
| 2024-09 | $94.47 | $85.55 | $8.92 | 1,061,259.0 | +0.13% |
| 2024-08 | $94.17 | $83.00 | $11.17 | 1,407,330.0 | -1.39% |
| 2024-07 | $95.49 | $82.27 | $13.22 | 1,422,974.0 | +11.92% |
| 2024-06 | $87.27 | $81.76 | $5.51 | 1,104,345.0 | -3.19% |
| 2024-05 | $88.89 | $82.72 | $6.17 | 1,002,203.0 | +4.46% |
| 2024-04 | $88.52 | $80.83 | $7.69 | 1,140,732.0 | -6.42% |
| 2024-03 | $88.86 | $83.69 | $5.17 | 1,079,971.0 | +3.28% |
| 2024-02 | $87.15 | $81.91 | $5.24 | 1,309,827.0 | +2.33% |
| 2024-01 | $89.32 | $81.76 | $7.56 | 1,521,940.0 | -5.47% |
Vanguard S P Small Cap 600 Value Etf 주식 (VIOV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $90.33 | $78.23 | $12.10 | 1,656,291.0 | +12.54% |
| 2023-11 | $79.94 | $71.48 | $8.46 | 1,369,603.0 | +9.04% |
| 2023-10 | $77.05 | $70.68 | $6.37 | 1,295,950.0 | -6.40% |
| 2023-09 | $83.91 | $76.14 | $7.77 | 670,169.0 | -6.83% |
| 2023-08 | $86.80 | $79.91 | $6.89 | 637,279.0 | -4.98% |
| 2023-07 | $87.20 | $79.33 | $7.87 | 771,181.0 | +5.99% |
| 2023-06 | $83.18 | $75.65 | $7.53 | 938,199.0 | +8.20% |
| 2023-05 | $79.77 | $75.09 | $4.68 | 1,230,602.0 | -3.77% |
| 2023-04 | $81.37 | $76.30 | $5.07 | 1,115,658.0 | -2.35% |
| 2023-03 | $88.55 | $75.44 | $13.11 | 1,989,769.0 | -6.89% |
| 2023-02 | $92.20 | $85.58 | $6.62 | 1,285,586.0 | -1.55% |
| 2023-01 | $88.19 | $78.18 | $10.01 | 1,578,752.0 | +12.20% |
0.64%
자본화:
|
볼륨(24시간):