Stockscreener 앱 받기
707.32
0.36%
-2.58
시장 영업 전:
700.45
-6.87
-0.97%
Vanguard S P 500 Etf 주식 (VOO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-29 | $708.4 | $704.7 | $3.74 | 5,133,960.0 | -0.36% |
| 2026-10-28 | $710.8 | $707.1 | $3.74 | 4,783,512.0 | +0.34% |
| 2026-10-27 | $708.8 | $703.4 | $5.43 | 5,383,511.0 | +0.58% |
| 2026-10-26 | $705.7 | $700.1 | $5.58 | 4,924,495.0 | +0.69% |
| 2026-10-23 | $701.8 | $697.4 | $4.39 | 4,664,762.0 | -0.53% |
| 2026-10-22 | $705.7 | $699.7 | $5.98 | 6,041,430.0 | -1.18% |
| 2026-10-21 | $711.8 | $706.3 | $5.50 | 6,210,316.0 | +0.55% |
| 2026-10-20 | $709.8 | $702.5 | $7.32 | 5,798,006.0 | +0.31% |
| 2026-10-19 | $708.2 | $704.0 | $4.19 | 5,588,526.0 | +0.43% |
| 2026-10-16 | $710.9 | $699.2 | $11.66 | 6,095,662.0 | -1.10% |
| 2026-10-15 | $710.4 | $702.7 | $7.71 | 6,035,492.0 | +0.28% |
| 2026-10-14 | $713.6 | $704.8 | $8.86 | 6,228,217.0 | -1.09% |
| 2026-10-13 | $715.8 | $713.3 | $2.57 | 4,959,100.0 | +0.01% |
| 2026-10-12 | $716.4 | $714.3 | $2.15 | 3,635,491.0 | -0.06% |
| 2026-10-09 | $716.4 | $712.5 | $3.89 | 4,345,836.0 | +0.61% |
| 2026-10-08 | $714.3 | $708.2 | $6.11 | 4,763,331.0 | -0.43% |
| 2026-10-07 | $715.1 | $711.1 | $4.00 | 4,675,948.0 | -0.26% |
| 2026-10-06 | $718.5 | $715.1 | $3.38 | 4,568,431.0 | +0.54% |
| 2026-10-05 | $713.9 | $707.4 | $6.44 | 6,172,917.0 | +0.68% |
| 2026-10-02 | $710.2 | $705.1 | $5.08 | 6,612,533.0 | +0.74% |
| 2026-10-01 | $703.7 | $697.5 | $6.25 | 8,433,749.0 | +0.21% |
| 2026-09-30 | $707.2 | $700.6 | $6.64 | 9,876,125.0 | -0.23% |
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 | $697.4 | $21.09 | 115,055,225.0 | +0.92% |
| 2026-09 | $714.3 | $689.0 | $25.26 | 197,975,191.0 | -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% |
0.35%
0.18%
자본화:
|
볼륨(24시간):