Stockscreener 앱 받기
248.79
0.73%
-1.829
시간 외 거래:
248.79
-0.0039
-0.00%
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 |
|---|---|---|---|---|---|
| 2026-08-17 | $249.9 | $248.8 | $1.13 | 5,743.0 | -0.73% |
| 2026-08-14 | $251.0 | $250.6 | $0.3671 | 2,918.0 | +0.09% |
| 2026-08-13 | $250.4 | $249.7 | $0.6734 | 4,428.0 | +0.65% |
| 2026-08-12 | $249.0 | $248.0 | $1.03 | 8,258.0 | +0.19% |
| 2026-08-11 | $249.3 | $248.3 | $0.9872 | 3,305.0 | -0.02% |
| 2026-08-10 | $248.7 | $247.9 | $0.8299 | 5,928.0 | +0.21% |
| 2026-08-07 | $248.1 | $246.8 | $1.32 | 9,190.0 | +0.43% |
| 2026-08-06 | $249.0 | $246.6 | $2.43 | 5,382.0 | -0.35% |
| 2026-08-05 | $249.7 | $247.3 | $2.35 | 6,328.0 | -0.36% |
| 2026-08-04 | $248.9 | $245.3 | $3.57 | 3,214.0 | +1.12% |
| 2026-08-03 | $245.8 | $244.2 | $1.52 | 5,357.0 | +0.87% |
| 2026-07-31 | $243.6 | $241.5 | $2.10 | 6,678.0 | +0.55% |
| 2026-07-30 | $242.3 | $240.2 | $2.11 | 7,264.0 | +0.44% |
| 2026-07-29 | $243.0 | $241.2 | $1.85 | 6,163.0 | -1.14% |
| 2026-07-28 | $244.1 | $242.4 | $1.73 | 8,402.0 | +0.85% |
| 2026-07-27 | $242.5 | $241.8 | $0.715 | 4,657.0 | +0.42% |
| 2026-07-24 | $241.8 | $239.7 | $2.16 | 8,480.0 | +0.68% |
| 2026-07-23 | $241.2 | $239.0 | $2.24 | 6,058.0 | -1.01% |
| 2026-07-22 | $242.6 | $241.5 | $1.10 | 2,690.0 | +0.05% |
| 2026-07-21 | $241.8 | $240.4 | $1.39 | 4,829.0 | +0.66% |
| 2026-07-20 | $242.0 | $240.1 | $1.98 | 5,673.0 | -0.45% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $251.0 | $244.2 | $6.73 | 65,794.0 | +2.12% |
| 2026-07 | $244.1 | $237.8 | $6.37 | 146,279.0 | +2.28% |
| 2026-06 | $241.6 | $234.6 | $7.03 | 152,075.0 | +0.20% |
| 2026-05 | $238.1 | $229.8 | $8.26 | 128,063.0 | +2.57% |
| 2026-04 | $232.2 | $214.4 | $17.85 | 255,134.0 | +7.81% |
| 2026-03 | $224.7 | $209.8 | $14.89 | 396,877.0 | -4.23% |
| 2026-02 | $227.4 | $218.8 | $8.53 | 176,048.0 | +2.35% |
| 2026-01 | $220.1 | $210.5 | $9.58 | 344,713.0 | +4.13% |
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% |
0.53%
자본화:
|
볼륨(24시간):