Stockscreener 앱 받기
674.59
0.72%
-4.9312
Vanguard S P 500 Etf 주식 (VOO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-12 | $677.7 | $674.1 | $3.64 | 2,171,093.0 | -0.69% |
| 2026-05-11 | $681.1 | $677.1 | $3.98 | 5,668,251.0 | +0.22% |
| 2026-05-08 | $678.5 | $675.4 | $3.16 | 4,319,726.0 | +0.82% |
| 2026-05-07 | $676.8 | $670.9 | $5.84 | 6,165,684.0 | -0.31% |
| 2026-05-06 | $675.3 | $669.1 | $6.19 | 6,418,108.0 | +1.41% |
| 2026-05-05 | $666.5 | $663.3 | $3.22 | 4,958,378.0 | +0.78% |
| 2026-05-04 | $663.9 | $657.4 | $6.46 | 6,022,162.0 | -0.36% |
| 2026-05-01 | $666.4 | $662.4 | $4.03 | 5,404,057.0 | +0.29% |
| 2026-04-30 | $661.8 | $653.1 | $8.62 | 5,916,604.0 | +0.97% |
| 2026-04-29 | $654.7 | $651.3 | $3.46 | 6,227,019.0 | -0.00% |
| 2026-04-28 | $655.4 | $652.0 | $3.38 | 5,514,018.0 | -0.49% |
| 2026-04-27 | $657.9 | $654.8 | $3.06 | 5,291,158.0 | +0.16% |
| 2026-04-24 | $656.8 | $651.8 | $5.00 | 4,775,163.0 | +0.79% |
| 2026-04-23 | $654.9 | $645.7 | $9.24 | 6,556,286.0 | -0.40% |
| 2026-04-22 | $654.2 | $651.1 | $3.10 | 4,516,152.0 | +1.03% |
| 2026-04-21 | $653.9 | $645.9 | $7.92 | 8,468,601.0 | -0.66% |
| 2026-04-20 | $652.6 | $649.2 | $3.43 | 6,357,841.0 | -0.19% |
| 2026-04-17 | $654.9 | $648.9 | $6.02 | 7,788,466.0 | +1.23% |
| 2026-04-16 | $646.1 | $642.1 | $3.92 | 5,856,066.0 | +0.22% |
| 2026-04-15 | $643.8 | $638.2 | $5.56 | 5,065,080.0 | +0.80% |
| 2026-04-14 | $638.5 | $632.2 | $6.30 | 5,004,745.0 | +1.21% |
Vanguard S P 500 Etf 주식 (VOO) 연도별 가격 이력
이 심층 분석에서는 Vanguard S P 500 Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VOO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vanguard S P 500 Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vanguard S P 500 Etf 주식 (VOO) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $681.1 | $657.4 | $23.67 | 41,127,459.0 | +2.15% |
| 2026-04 | $661.8 | $593.0 | $68.74 | 140,228,265.0 | +10.55% |
| 2026-03 | $633.3 | $578.5 | $54.88 | 311,483,174.0 | -5.31% |
| 2026-02 | $641.1 | $621.5 | $19.65 | 181,531,403.0 | -0.81% |
| 2026-01 | $641.8 | $622.2 | $19.59 | 171,406,956.0 | +1.45% |
Vanguard S P 500 Etf 주식 (VOO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $636.1 | $617.2 | $18.92 | 270,456,850.0 | +0.53% |
| 2025-11 | $630.5 | $598.4 | $32.16 | 151,623,866.0 | +0.22% |
| 2025-10 | $634.1 | $600.2 | $33.90 | 156,632,591.0 | +2.39% |
| 2025-09 | $615.3 | $583.7 | $31.59 | 190,427,442.0 | +3.25% |
| 2025-08 | $597.1 | $569.3 | $27.78 | 123,271,993.0 | +2.08% |
| 2025-07 | $588.2 | $565.8 | $22.36 | 118,534,894.0 | +2.29% |
| 2025-06 | $569.1 | $537.8 | $31.35 | 158,118,479.0 | +4.85% |
| 2025-05 | $547.5 | $511.1 | $36.35 | 126,876,743.0 | +6.28% |
| 2025-04 | $521.5 | $442.8 | $78.69 | 249,183,379.0 | -0.81% |
| 2025-03 | $549.3 | $502.6 | $46.65 | 169,619,277.0 | -5.93% |
| 2025-02 | $563.9 | $535.6 | $28.34 | 89,639,980.0 | -1.27% |
| 2025-01 | $561.7 | $529.0 | $32.64 | 110,807,421.0 | +2.69% |
Vanguard S P 500 Etf 주식 (VOO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $560.0 | $535.9 | $24.11 | 150,592,619.0 | -2.25% |
| 2024-11 | $554.7 | $522.0 | $32.67 | 98,783,253.0 | +5.89% |
| 2024-10 | $538.8 | $519.6 | $19.18 | 97,462,842.0 | -0.95% |
| 2024-09 | $529.9 | $495.8 | $34.12 | 141,322,053.0 | +1.86% |
| 2024-08 | $518.6 | $468.9 | $49.69 | 111,606,787.0 | +2.39% |
| 2024-07 | $519.4 | $493.9 | $25.48 | 94,681,679.0 | +1.16% |
| 2024-06 | $505.7 | $480.4 | $25.34 | 83,714,488.0 | +3.20% |
| 2024-05 | $490.0 | $459.2 | $30.83 | 81,106,160.0 | +5.03% |
| 2024-04 | $482.0 | $453.9 | $28.06 | 131,453,135.0 | -4.01% |
| 2024-03 | $483.2 | $464.1 | $19.18 | 106,338,835.0 | +2.95% |
| 2024-02 | $468.9 | $444.7 | $24.22 | 103,231,298.0 | +5.21% |
| 2024-01 | $451.8 | $428.6 | $23.17 | 112,954,144.0 | +1.61% |
0.67%
자본화:
|
볼륨(24시간):