Stockscreener 앱 받기
190.31
0.39%
0.7424
시간 외 거래:
190.31
0.0037
+0.00%
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 |
|---|---|---|---|---|---|
| 2024-11-18 | $190.4 | $190.0 | $0.44 | 3,991.0 | +0.39% |
| 2024-11-15 | $190.3 | $189.1 | $1.18 | 7,053.0 | -0.50% |
| 2024-11-14 | $192.4 | $190.5 | $1.87 | 13,945.0 | -0.69% |
| 2024-11-13 | $192.5 | $191.8 | $0.6727 | 5,336.0 | +0.14% |
| 2024-11-12 | $192.8 | $191.5 | $1.30 | 7,561.0 | -0.70% |
| 2024-11-11 | $193.3 | $192.7 | $0.6519 | 6,333.0 | +0.68% |
| 2024-11-08 | $192.0 | $190.7 | $1.34 | 9,155.0 | +0.34% |
| 2024-11-07 | $191.5 | $190.8 | $0.656 | 9,002.0 | -0.08% |
| 2024-11-06 | $191.3 | $189.1 | $2.24 | 7,577.0 | +3.50% |
| 2024-11-05 | $184.7 | $182.8 | $1.83 | 4,052.0 | +1.08% |
| 2024-11-04 | $183.3 | $182.2 | $1.12 | 5,747.0 | -0.18% |
| 2024-11-01 | $184.5 | $183.0 | $1.48 | 4,202.0 | -0.07% |
| 2024-10-31 | $184.5 | $183.1 | $1.39 | 6,336.0 | -0.80% |
| 2024-10-30 | $185.4 | $184.6 | $0.819 | 4,699.0 | +0.01% |
| 2024-10-29 | $185.1 | $184.6 | $0.4646 | 6,515.0 | -0.45% |
| 2024-10-28 | $185.6 | $185.1 | $0.535 | 3,765.0 | +0.74% |
| 2024-10-25 | $186.1 | $184.1 | $1.98 | 4,921.0 | -0.55% |
| 2024-10-24 | $185.1 | $184.5 | $0.6012 | 1,808.0 | +0.06% |
| 2024-10-23 | $185.7 | $184.5 | $1.19 | 3,591.0 | -0.43% |
| 2024-10-22 | $185.9 | $185.0 | $0.8249 | 11,950.0 | +0.05% |
| 2024-10-21 | $187.3 | $185.7 | $1.64 | 5,141.0 | -0.96% |
Spdr S P 1500 Value Tilt Etf 주식 (VLU) 연도별 가격 이력
이 심층 분석에서는 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 Spdr S P 1500 Value Tilt Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr S P 1500 Value Tilt Etf 주식 (VLU) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $193.3 | $182.2 | $11.10 | 87,945.0 | +3.91% |
| 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% |
Spdr S P 1500 Value Tilt Etf 주식 (VLU) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $161.0 | $151.3 | $9.70 | 174,963.0 | +5.59% |
| 2023-11 | $151.8 | $140.5 | $11.37 | 215,385.0 | +7.98% |
| 2023-10 | $146.9 | $137.6 | $9.30 | 470,217.0 | -2.77% |
| 2023-09 | $151.7 | $143.4 | $8.27 | 103,993.0 | -4.13% |
| 2023-08 | $154.2 | $146.6 | $7.68 | 182,435.0 | -2.54% |
| 2023-07 | $155.0 | $146.3 | $8.73 | 145,191.0 | +4.16% |
| 2023-06 | $149.0 | $139.2 | $9.74 | 125,070.0 | +6.44% |
| 2023-05 | $144.6 | $137.8 | $6.84 | 163,184.0 | -2.88% |
| 2023-04 | $144.3 | $139.7 | $4.59 | 102,183.0 | +1.17% |
| 2023-03 | $146.1 | $134.1 | $12.01 | 205,587.0 | -1.23% |
| 2023-02 | $150.6 | $143.2 | $7.36 | 196,157.0 | -2.95% |
| 2023-01 | $148.2 | $139.0 | $9.17 | 209,421.0 | +5.93% |
Spdr S P 1500 Value Tilt Etf 주식 (VLU) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $148.1 | $136.8 | $11.30 | 190,106.0 | -5.41% |
| 2022-11 | $147.9 | $136.3 | $11.59 | 147,511.0 | +5.75% |
| 2022-10 | $140.5 | $126.9 | $13.60 | 188,377.0 | +11.09% |
| 2022-09 | $144.5 | $125.9 | $18.63 | 243,501.0 | -9.83% |
| 2022-08 | $150.1 | $139.5 | $10.59 | 133,709.0 | -2.76% |
| 2022-07 | $143.6 | $131.1 | $12.50 | 207,274.0 | +7.23% |
| 2022-06 | $149.5 | $130.1 | $19.43 | 491,971.0 | -9.77% |
| 2022-05 | $151.8 | $137.9 | $13.93 | 278,368.0 | +2.15% |
| 2022-04 | $158.2 | $145.3 | $12.93 | 167,124.0 | -6.27% |
| 2022-03 | $158.0 | $146.3 | $11.66 | 297,839.0 | +2.74% |
| 2022-02 | $156.8 | $143.7 | $13.05 | 348,986.0 | -1.29% |
| 2022-01 | $160.2 | $145.5 | $14.73 | 460,630.0 | -1.84% |
0.46%
자본화:
|
볼륨(24시간):