Stockscreener 앱 받기
78.20
0.64%
0.50
시장 영업 전:
79.18
0.98
+1.25%
Vanguard Mid Cap Etf 주식 (VO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $78.36 | $77.78 | $0.575 | 2,238,452.0 | +0.64% |
| 2026-05-05 | $77.89 | $77.26 | $0.625 | 2,392,652.0 | +0.80% |
| 2026-05-04 | $77.74 | $76.84 | $0.90 | 1,945,471.0 | -0.19% |
| 2026-05-01 | $77.64 | $77.22 | $0.415 | 1,924,837.0 | -0.10% |
| 2026-04-30 | $77.41 | $75.98 | $1.43 | 2,493,487.0 | +1.88% |
| 2026-04-29 | $76.33 | $75.57 | $0.7599 | 2,192,682.0 | -0.17% |
| 2026-04-28 | $76.54 | $75.74 | $0.80 | 1,865,944.0 | -0.74% |
| 2026-04-27 | $76.97 | $76.42 | $0.55 | 2,680,038.0 | -0.20% |
| 2026-04-24 | $76.96 | $76.44 | $0.52 | 2,235,068.0 | -0.09% |
| 2026-04-23 | $77.04 | $75.97 | $1.07 | 1,847,812.0 | +0.26% |
| 2026-04-22 | $77.33 | $76.35 | $0.98 | 1,907,978.0 | -0.07% |
| 2026-04-21 | $77.64 | $76.48 | $1.16 | 1,901,596.0 | -0.60% |
| 2026-04-20 | $77.14 | $76.50 | $0.6373 | 1,598,876.0 | +0.44% |
| 2026-04-17 | $77.07 | $76.11 | $0.9613 | 2,798,624.0 | +1.43% |
| 2026-04-16 | $75.94 | $75.45 | $0.4815 | 2,272,004.0 | +0.28% |
| 2026-04-15 | $75.64 | $75.14 | $0.509 | 2,097,140.0 | +0.00% |
| 2026-04-14 | $75.58 | $74.97 | $0.6162 | 1,879,864.0 | +0.67% |
| 2026-04-13 | $75.01 | $73.79 | $1.22 | 4,194,348.0 | +1.08% |
| 2026-04-10 | $74.68 | $74.06 | $0.6225 | 2,379,184.0 | -0.52% |
| 2026-04-09 | $74.83 | $74.23 | $0.60 | 2,150,096.0 | -0.07% |
| 2026-04-08 | $74.71 | $74.12 | $0.5875 | 2,786,752.0 | +2.53% |
| 2026-04-07 | $72.89 | $72.26 | $0.6362 | 2,563,516.0 | -0.10% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $78.36 | $76.84 | $1.52 | 10,739,864.0 | +1.15% |
| 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% |
0.69%
자본화:
|
볼륨(24시간):