Stockscreener 앱 받기
273.74
0.52%
1.42
시간 외 거래:
273.74
Vanguard Mid Cap Etf 주식 (VO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $274.4 | $272.1 | $2.30 | 605,889.0 | +0.52% |
| 2024-11-15 | $274.1 | $271.7 | $2.43 | 495,834.0 | -0.60% |
| 2024-11-14 | $276.7 | $273.7 | $3.01 | 581,258.0 | -0.93% |
| 2024-11-13 | $278.5 | $276.2 | $2.34 | 550,053.0 | -0.08% |
| 2024-11-12 | $278.6 | $275.8 | $2.80 | 499,136.0 | -0.68% |
| 2024-11-11 | $279.7 | $277.7 | $2.00 | 495,741.0 | +0.71% |
| 2024-11-08 | $277.1 | $274.3 | $2.81 | 581,779.0 | +0.77% |
| 2024-11-07 | $275.3 | $273.6 | $1.68 | 758,725.0 | +0.33% |
| 2024-11-06 | $273.9 | $270.6 | $3.33 | 837,314.0 | +2.63% |
| 2024-11-05 | $266.7 | $262.7 | $4.02 | 420,302.0 | +1.57% |
| 2024-11-04 | $263.9 | $261.8 | $2.12 | 1,322,446.0 | -0.03% |
| 2024-11-01 | $265.4 | $262.4 | $3.00 | 481,601.0 | -0.02% |
| 2024-10-31 | $265.6 | $262.7 | $2.87 | 1,116,293.0 | -1.17% |
| 2024-10-30 | $267.6 | $265.5 | $2.08 | 436,963.0 | -0.09% |
| 2024-10-29 | $266.9 | $265.1 | $1.82 | 948,107.0 | -0.24% |
| 2024-10-28 | $267.4 | $266.4 | $1.05 | 402,308.0 | +0.60% |
| 2024-10-25 | $268.0 | $264.8 | $3.19 | 585,370.0 | -0.40% |
| 2024-10-24 | $267.3 | $265.5 | $1.87 | 969,466.0 | +0.09% |
| 2024-10-23 | $267.0 | $264.4 | $2.65 | 763,542.0 | -0.31% |
| 2024-10-22 | $267.5 | $265.6 | $1.94 | 398,077.0 | -0.61% |
| 2024-10-21 | $270.4 | $267.6 | $2.79 | 352,595.0 | -0.70% |
Vanguard Mid Cap Etf 주식 (VO) 연도별 가격 이력
이 심층 분석에서는 Vanguard Mid Cap Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vanguard Mid Cap Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vanguard Mid Cap Etf 주식 (VO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $279.7 | $261.8 | $17.86 | 8,235,967.0 | +4.20% |
| 2024-10 | $270.8 | $260.5 | $10.28 | 11,868,113.0 | -0.42% |
| 2024-09 | $264.4 | $247.4 | $17.04 | 9,107,710.0 | +2.18% |
| 2024-08 | $258.3 | $235.6 | $22.65 | 12,253,415.0 | +2.51% |
| 2024-07 | $254.1 | $239.9 | $14.19 | 12,533,834.0 | +4.04% |
| 2024-06 | $246.3 | $239.9 | $6.42 | 8,676,713.0 | -1.02% |
| 2024-05 | $249.4 | $236.7 | $12.70 | 10,114,500.0 | +2.75% |
| 2024-04 | $250.1 | $234.2 | $15.91 | 14,337,024.0 | -4.72% |
| 2024-03 | $250.4 | $239.5 | $10.90 | 13,942,274.0 | +3.87% |
| 2024-02 | $241.0 | $228.2 | $12.83 | 12,443,317.0 | +4.97% |
| 2024-01 | $232.9 | $224.9 | $8.05 | 14,074,714.0 | -1.49% |
Vanguard Mid Cap Etf 주식 (VO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $234.1 | $217.8 | $16.27 | 14,472,802.0 | +6.59% |
| 2023-11 | $218.3 | $197.2 | $21.10 | 13,542,385.0 | +10.00% |
| 2023-10 | $211.5 | $194.8 | $16.72 | 16,099,531.0 | -4.72% |
| 2023-09 | $221.8 | $205.8 | $16.03 | 10,647,808.0 | -5.21% |
| 2023-08 | $227.4 | $212.4 | $14.99 | 13,589,506.0 | -3.61% |
| 2023-07 | $229.3 | $216.1 | $13.27 | 10,098,846.0 | +3.52% |
| 2023-06 | $220.7 | $202.9 | $17.73 | 12,747,215.0 | +8.04% |
| 2023-05 | $210.4 | $202.0 | $8.36 | 21,221,800.0 | -2.63% |
| 2023-04 | $212.5 | $204.0 | $8.44 | 10,561,895.0 | -0.77% |
| 2023-03 | $219.5 | $197.6 | $21.95 | 14,418,399.0 | -1.48% |
| 2023-02 | $227.2 | $212.6 | $14.58 | 10,682,607.0 | -2.70% |
| 2023-01 | $220.1 | $201.3 | $18.79 | 12,552,036.0 | +7.95% |
Vanguard Mid Cap Etf 주식 (VO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $218.9 | $199.3 | $19.55 | 16,217,398.0 | -5.87% |
| 2022-11 | $216.6 | $195.7 | $20.82 | 13,089,576.0 | +6.15% |
| 2022-10 | $205.4 | $182.9 | $22.49 | 16,944,848.0 | +8.52% |
| 2022-09 | $219.1 | $187.6 | $31.51 | 15,711,600.0 | -10.25% |
| 2022-08 | $228.4 | $209.1 | $19.29 | 11,878,171.0 | -2.94% |
| 2022-07 | $216.3 | $193.1 | $23.25 | 14,834,297.0 | +9.55% |
| 2022-06 | $221.5 | $188.9 | $32.64 | 22,406,648.0 | -9.63% |
| 2022-05 | $227.4 | $202.0 | $25.45 | 22,464,713.0 | -0.36% |
| 2022-04 | $241.3 | $218.4 | $22.88 | 17,955,320.0 | -8.02% |
| 2022-03 | $243.8 | $218.8 | $24.95 | 20,880,116.0 | +2.34% |
| 2022-02 | $244.0 | $216.6 | $27.35 | 25,404,315.0 | -0.97% |
| 2022-01 | $255.7 | $220.8 | $34.94 | 24,842,975.0 | -7.88% |
0.46%
자본화:
|
볼륨(24시간):