Stockscreener 앱 받기
216.28
0.88%
1.8866
시간 외 거래:
216.00
-0.2774
-0.13%
State Street Spdr S P 1500 Value Tilt Etf 주식 (VLU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-08 | $216.5 | $214.3 | $2.20 | 5,272.0 | +0.88% |
| 2026-01-07 | $216.4 | $214.3 | $2.06 | 10,266.0 | -0.93% |
| 2026-01-06 | $216.6 | $214.4 | $2.16 | 5,032.0 | +0.91% |
| 2026-01-05 | $215.1 | $213.3 | $1.72 | 10,989.0 | +1.14% |
| 2026-01-02 | $212.4 | $210.5 | $1.96 | 9,913.0 | +0.68% |
| 2025-12-31 | $211.9 | $210.6 | $1.30 | 4,524.0 | -0.67% |
| 2025-12-30 | $212.5 | $212.0 | $0.51 | 9,811.0 | -0.02% |
| 2025-12-29 | $212.6 | $211.9 | $0.7535 | 6,370.0 | -0.27% |
| 2025-12-26 | $212.8 | $212.3 | $0.5298 | 3,708.0 | -0.05% |
| 2025-12-24 | $213.0 | $212.0 | $1.02 | 9,216.0 | +0.45% |
| 2025-12-23 | $212.0 | $211.7 | $0.3455 | 6,703.0 | +0.03% |
| 2025-12-22 | $211.9 | $211.3 | $0.65 | 4,189.0 | +0.13% |
| 2025-12-19 | $212.0 | $210.8 | $1.14 | 9,014.0 | +0.45% |
| 2025-12-18 | $212.1 | $210.3 | $1.85 | 4,756.0 | +0.25% |
| 2025-12-17 | $211.6 | $210.0 | $1.56 | 4,723.0 | -0.50% |
| 2025-12-16 | $211.6 | $210.0 | $1.54 | 7,741.0 | -0.64% |
| 2025-12-15 | $213.7 | $211.7 | $1.92 | 7,602.0 | +0.05% |
| 2025-12-12 | $214.5 | $212.1 | $2.39 | 3,571.0 | -0.66% |
| 2025-12-11 | $213.9 | $212.2 | $1.67 | 3,970.0 | +0.52% |
| 2025-12-10 | $212.8 | $210.2 | $2.52 | 4,211.0 | +1.41% |
| 2025-12-09 | $210.9 | $209.7 | $1.19 | 16,719.0 | +0.01% |
State Street Spdr S P 1500 Value Tilt Etf 주식 (VLU) 연도별 가격 이력
이 심층 분석에서는 State Street Spdr S P 1500 Value Tilt Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VLU 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 State Street Spdr S P 1500 Value Tilt Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
State Street Spdr S P 1500 Value Tilt Etf 주식 (VLU) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $216.6 | $210.5 | $6.13 | 46,744.0 | +2.68% |
State Street Spdr S P 1500 Value Tilt Etf 주식 (VLU) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $214.5 | $208.6 | $5.93 | 136,431.0 | +0.93% |
| 2025-11 | $210.1 | $199.6 | $10.52 | 164,762.0 | +2.22% |
| 2025-10 | $208.0 | $198.7 | $9.35 | 158,212.0 | +0.70% |
| 2025-09 | $205.3 | $199.3 | $6.00 | 150,289.0 | +1.40% |
| 2025-08 | $201.9 | $190.2 | $11.76 | 111,024.0 | +3.99% |
| 2025-07 | $198.0 | $191.8 | $6.13 | 170,847.0 | +0.74% |
| 2025-06 | $192.2 | $183.9 | $8.24 | 195,350.0 | +3.62% |
| 2025-05 | $188.5 | $178.2 | $10.22 | 340,094.0 | +4.17% |
| 2025-04 | $185.3 | $159.3 | $26.05 | 286,882.0 | -3.16% |
| 2025-03 | $192.9 | $178.2 | $14.65 | 183,806.0 | -4.08% |
| 2025-02 | $194.7 | $188.8 | $5.90 | 221,778.0 | -0.21% |
| 2025-01 | $193.9 | $182.1 | $11.86 | 222,397.0 | +4.34% |
State Street Spdr S P 1500 Value Tilt Etf 주식 (VLU) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $195.6 | $182.8 | $12.85 | 128,282.0 | -5.93% |
| 2024-11 | $195.9 | $182.2 | $13.73 | 301,813.0 | +6.85% |
| 2024-10 | $188.1 | $181.8 | $6.25 | 170,697.0 | -0.69% |
| 2024-09 | $184.6 | $174.0 | $10.55 | 164,921.0 | +1.03% |
| 2024-08 | $182.5 | $168.2 | $14.33 | 176,493.0 | +1.58% |
| 2024-07 | $180.6 | $171.5 | $9.08 | 338,228.0 | +4.43% |
| 2024-06 | $173.6 | $169.7 | $3.90 | 132,782.0 | -0.36% |
| 2024-05 | $175.3 | $166.5 | $8.74 | 122,466.0 | +3.33% |
| 2024-04 | $175.7 | $166.0 | $9.76 | 130,248.0 | -4.66% |
| 2024-03 | $175.3 | $167.4 | $7.96 | 175,163.0 | +4.60% |
| 2024-02 | $167.6 | $161.2 | $6.36 | 120,329.0 | +3.88% |
| 2024-01 | $163.6 | $156.6 | $7.08 | 136,774.0 | +0.67% |
0.79%
0.68%
자본화:
|
볼륨(24시간):