Stockscreener 앱 받기
81.03
0.78%
0.63
시간 외 거래:
80.74
-0.29
-0.36%
Vanguard Mid Cap Etf 주식 (VO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-11 | $81.29 | $80.86 | $0.4299 | 1,722,195.0 | +0.78% |
| 2026-09-10 | $81.00 | $80.37 | $0.63 | 2,822,967.0 | -0.91% |
| 2026-09-09 | $81.83 | $81.11 | $0.72 | 2,156,445.0 | -0.82% |
| 2026-09-08 | $82.23 | $81.75 | $0.475 | 2,214,457.0 | -0.57% |
| 2026-09-04 | $82.51 | $81.90 | $0.61 | 1,728,392.0 | -0.21% |
| 2026-09-03 | $82.50 | $81.75 | $0.7537 | 2,046,760.0 | +1.02% |
| 2026-09-02 | $81.73 | $81.12 | $0.61 | 2,288,437.0 | +0.39% |
| 2026-09-01 | $82.10 | $81.09 | $1.01 | 1,892,557.0 | -0.93% |
| 2026-08-31 | $82.30 | $81.86 | $0.445 | 2,274,275.0 | -0.53% |
| 2026-08-28 | $83.25 | $82.36 | $0.89 | 1,885,447.0 | -0.71% |
| 2026-08-27 | $83.27 | $82.92 | $0.35 | 2,349,966.0 | -0.04% |
| 2026-08-26 | $83.28 | $82.55 | $0.7347 | 1,883,238.0 | +0.40% |
| 2026-08-25 | $83.15 | $82.58 | $0.565 | 1,878,752.0 | -0.01% |
| 2026-08-24 | $82.94 | $82.55 | $0.39 | 1,659,329.0 | -0.20% |
| 2026-08-21 | $83.15 | $82.84 | $0.3084 | 1,663,073.0 | +0.53% |
| 2026-08-20 | $83.27 | $82.48 | $0.79 | 2,717,424.0 | -0.65% |
| 2026-08-19 | $83.76 | $82.99 | $0.77 | 2,062,320.0 | -0.05% |
| 2026-08-18 | $84.03 | $83.09 | $0.9403 | 3,332,414.0 | -1.13% |
| 2026-08-17 | $84.46 | $84.02 | $0.44 | 3,198,598.0 | -0.47% |
| 2026-08-14 | $84.59 | $84.23 | $0.3581 | 1,916,686.0 | +0.26% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $82.51 | $80.37 | $2.14 | 18,594,405.0 | -1.26% |
| 2026-08 | $84.59 | $81.00 | $3.59 | 51,038,156.0 | +1.39% |
| 2026-07 | $81.81 | $79.59 | $2.22 | 80,320,915.0 | +0.45% |
| 2026-06 | $81.55 | $77.29 | $4.26 | 51,435,309.0 | +2.04% |
| 2026-05 | $79.09 | $75.81 | $3.28 | 54,230,231.0 | +2.13% |
| 2026-04 | $77.64 | $71.30 | $6.34 | 51,103,977.0 | +7.68% |
| 2026-03 | $76.77 | $69.96 | $6.81 | 78,502,932.0 | -6.21% |
| 2026-02 | $76.77 | $73.33 | $3.43 | 63,920,172.0 | +3.41% |
| 2026-01 | $75.64 | $72.47 | $3.17 | 74,307,080.0 | +2.02% |
Vanguard Mid Cap Etf 주식 (VO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $74.66 | $72.31 | $2.35 | 57,505,612.0 | +0.26% |
| 2025-11 | $73.49 | $69.44 | $4.05 | 55,202,268.0 | +0.43% |
| 2025-10 | $74.22 | $71.55 | $2.67 | 56,704,560.0 | -0.96% |
| 2025-09 | $73.52 | $71.54 | $1.97 | 46,348,856.0 | +1.31% |
| 2025-08 | $72.90 | $69.75 | $3.15 | 53,909,296.0 | +1.38% |
| 2025-07 | $72.50 | $69.36 | $3.14 | 57,892,908.0 | +2.20% |
| 2025-06 | $70.10 | $66.69 | $3.41 | 46,252,060.0 | +3.58% |
| 2025-05 | $68.67 | $63.89 | $4.78 | 52,980,816.0 | +5.49% |
| 2025-04 | $65.71 | $55.91 | $9.80 | 119,537,932.0 | -0.98% |
| 2025-03 | $68.14 | $62.67 | $5.46 | 72,655,220.0 | -4.40% |
| 2025-02 | $69.69 | $66.53 | $3.16 | 46,092,848.0 | -1.85% |
| 2025-01 | $69.68 | $65.17 | $4.51 | 49,841,476.0 | +4.35% |
Vanguard Mid Cap Etf 주식 (VO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $71.28 | $65.46 | $5.83 | 50,857,644.0 | -7.19% |
| 2024-11 | $71.40 | $65.45 | $5.95 | 53,307,340.0 | +8.34% |
| 2024-10 | $67.70 | $65.13 | $2.57 | 47,472,452.0 | -0.42% |
| 2024-09 | $66.11 | $61.85 | $4.26 | 36,430,840.0 | +2.18% |
| 2024-08 | $64.57 | $58.91 | $5.66 | 49,013,660.0 | +2.51% |
| 2024-07 | $63.52 | $59.98 | $3.55 | 50,135,336.0 | +4.04% |
| 2024-06 | $61.58 | $59.98 | $1.60 | 34,706,852.0 | -1.02% |
| 2024-05 | $62.36 | $59.18 | $3.17 | 40,458,000.0 | +2.75% |
| 2024-04 | $62.52 | $58.55 | $3.98 | 57,348,096.0 | -4.72% |
| 2024-03 | $62.60 | $59.88 | $2.72 | 55,769,096.0 | +3.87% |
| 2024-02 | $60.25 | $57.04 | $3.21 | 49,773,268.0 | +4.97% |
| 2024-01 | $58.23 | $56.22 | $2.01 | 56,298,856.0 | -1.49% |
0.93%
0.23%
자본화:
|
볼륨(24시간):