618.77
price up icon0.59%   3.57
after-market 시간 외 거래: 618.80 0.03 +0.00%
loading

Vanguard S P 500 Etf 주식 (VOO) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-08 $618.9 $615.5 $3.44 4,767,033.0 +0.58%
2025-10-07 $618.7 $613.8 $4.92 7,441,022.0 -0.36%
2025-10-06 $618.3 $615.5 $2.80 5,974,240.0 +0.34%
2025-10-03 $618.4 $614.3 $4.13 7,189,301.0 +0.01%
2025-10-02 $616.5 $613.0 $3.46 7,041,156.0 +0.11%
2025-10-01 $615.4 $609.6 $5.82 9,924,521.0 +0.36%
2025-09-30 $612.9 $608.3 $4.59 6,486,707.0 +0.37%
2025-09-29 $611.7 $608.5 $3.20 5,633,006.0 -0.00%
2025-09-26 $610.7 $606.6 $4.13 6,422,497.0 +0.59%
2025-09-25 $607.9 $603.4 $4.58 6,940,250.0 -0.48%
2025-09-24 $612.7 $608.2 $4.55 9,133,754.0 -0.33%
2025-09-23 $615.3 $610.3 $4.92 10,734,464.0 -0.52%
2025-09-22 $615.2 $610.5 $4.71 11,559,571.0 +0.49%
2025-09-19 $612.7 $608.9 $3.82 6,049,915.0 +0.47%
2025-09-18 $611.3 $607.1 $4.24 11,032,144.0 +0.47%
2025-09-17 $608.3 $601.5 $6.78 12,375,154.0 -0.12%
2025-09-16 $608.4 $606.1 $2.36 6,374,110.0 -0.13%
2025-09-15 $607.8 $606.2 $1.57 7,688,509.0 +0.52%
2025-09-12 $606.0 $604.0 $2.03 8,117,911.0 -0.02%
2025-09-11 $605.2 $600.9 $4.34 9,092,196.0 +0.82%
2025-09-10 $601.8 $598.2 $3.59 21,617,820.0 +0.29%
2025-09-09 $598.4 $595.0 $3.36 7,798,358.0 +0.24%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-10 $618.9 $609.6 $9.33 42,337,273.0 +1.04%
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

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%

Vanguard S P 500 Etf 주식 (VOO) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $438.8 $417.5 $21.38 100,204,751.0 +4.15%
2023-11 $421.1 $384.6 $36.50 87,568,703.0 +9.17%
2023-10 $402.5 $375.9 $26.56 112,528,860.0 -2.17%
2023-09 $416.9 $389.4 $27.43 85,286,077.0 -5.11%
2023-08 $420.1 $397.9 $22.23 87,307,428.0 -1.63%
2023-07 $422.1 $401.6 $20.59 75,213,768.0 +3.29%
2023-06 $408.8 $383.0 $25.79 86,874,968.0 +6.09%
2023-05 $388.3 $370.9 $17.34 73,401,897.0 +0.48%
2023-04 $382.1 $371.0 $11.14 59,214,021.0 +1.59%
2023-03 $376.3 $349.8 $26.58 98,888,072.0 +3.28%
2023-02 $384.4 $361.7 $22.68 70,631,200.0 -2.50%
2023-01 $375.1 $347.2 $27.89 76,597,610.0 +6.29%
exchange_traded_fund VTV
$187.04
price down icon 0.06%
exchange_traded_fund VUG
$486.97
price up icon 1.01%
exchange_traded_fund IJH
$65.81
price up icon 1.01%
exchange_traded_fund EFA
$94.77
price up icon 0.32%
exchange_traded_fund IWF
$474.96
price up icon 1.00%
exchange_traded_fund QQQ
$611.45
price up icon 1.17%
자본화:     |  볼륨(24시간):