Stockscreener 앱 받기
715.59
0.61%
4.31
시간 외 거래:
716.00
0.41
+0.06%
Vanguard S P 500 Etf 주식 (VOO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-09 | $716.4 | $712.5 | $3.89 | 4,335,336.0 | +0.61% |
| 2026-10-08 | $714.3 | $708.2 | $6.11 | 4,722,809.0 | -0.43% |
| 2026-10-07 | $715.1 | $711.1 | $4.00 | 4,660,976.0 | -0.26% |
| 2026-10-06 | $718.5 | $715.1 | $3.38 | 4,549,207.0 | +0.54% |
| 2026-10-05 | $713.9 | $707.4 | $6.44 | 6,153,383.0 | +0.68% |
| 2026-10-02 | $710.2 | $705.1 | $5.08 | 6,598,892.0 | +0.74% |
| 2026-10-01 | $703.7 | $697.5 | $6.25 | 8,168,347.0 | +0.21% |
| 2026-09-30 | $707.2 | $700.6 | $6.64 | 9,830,326.0 | -0.23% |
| 2026-09-29 | $705.0 | $700.7 | $4.26 | 7,622,359.0 | -0.16% |
| 2026-09-28 | $707.3 | $702.0 | $5.36 | 8,517,135.0 | -1.01% |
| 2026-09-25 | $711.6 | $706.2 | $5.47 | 5,448,584.0 | +0.54% |
| 2026-09-24 | $708.6 | $703.3 | $5.24 | 9,550,961.0 | -0.09% |
| 2026-09-23 | $712.4 | $706.4 | $6.02 | 13,786,532.0 | -0.73% |
| 2026-09-22 | $714.3 | $712.0 | $2.32 | 20,710,012.0 | +0.00% |
| 2026-09-21 | $714.1 | $706.0 | $8.12 | 8,821,778.0 | +1.57% |
| 2026-09-18 | $702.2 | $698.5 | $3.69 | 9,581,142.0 | +0.11% |
| 2026-09-17 | $701.9 | $698.6 | $3.27 | 9,883,134.0 | +1.12% |
| 2026-09-16 | $700.1 | $689.0 | $11.06 | 14,111,663.0 | -0.43% |
| 2026-09-15 | $698.9 | $695.1 | $3.85 | 9,637,493.0 | -0.44% |
| 2026-09-14 | $701.9 | $696.7 | $5.13 | 6,892,948.0 | -0.46% |
| 2026-09-11 | $704.5 | $701.9 | $2.57 | 5,787,981.0 | +0.85% |
| 2026-09-10 | $698.6 | $695.5 | $3.10 | 18,291,156.0 | -0.60% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $718.5 | $697.5 | $21.00 | 43,524,286.0 | +2.10% |
| 2026-09 | $714.3 | $689.0 | $25.26 | 197,855,158.0 | -0.57% |
| 2026-08 | $716.4 | $688.6 | $27.78 | 130,419,484.0 | +2.67% |
| 2026-07 | $694.5 | $670.2 | $24.35 | 122,477,817.0 | -0.04% |
| 2026-06 | $699.1 | $664.3 | $34.83 | 255,303,850.0 | -1.25% |
| 2026-05 | $697.0 | $657.4 | $39.61 | 119,365,765.0 | +5.28% |
| 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% |
0.72%
자본화:
|
볼륨(24시간):