Stockscreener 앱 받기
413.92
0.12%
-0.48
시간 외 거래:
415.06
1.14
+0.28%
Vanguard S P 500 Growth Etf 주식 (VOOG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-25 | $416.1 | $413.0 | $3.14 | 164,130.0 | -0.12% |
| 2025-08-22 | $415.6 | $407.9 | $7.74 | 225,673.0 | +1.55% |
| 2025-08-21 | $410.1 | $406.4 | $3.69 | 176,300.0 | -0.41% |
| 2025-08-20 | $411.0 | $404.4 | $6.56 | 252,210.0 | -0.47% |
| 2025-08-19 | $416.7 | $410.8 | $5.94 | 215,992.0 | -1.23% |
| 2025-08-18 | $417.0 | $415.3 | $1.71 | 179,740.0 | +0.09% |
| 2025-08-15 | $418.4 | $415.4 | $3.01 | 185,733.0 | -0.25% |
| 2025-08-14 | $418.6 | $415.6 | $3.01 | 160,113.0 | +0.08% |
| 2025-08-13 | $419.7 | $415.7 | $3.97 | 193,683.0 | -0.12% |
| 2025-08-12 | $417.8 | $412.9 | $4.91 | 194,488.0 | +1.04% |
| 2025-08-11 | $415.6 | $412.3 | $3.31 | 233,289.0 | -0.12% |
| 2025-08-08 | $414.2 | $411.7 | $2.55 | 242,879.0 | +0.71% |
| 2025-08-07 | $414.6 | $407.9 | $6.65 | 225,730.0 | -0.31% |
| 2025-08-06 | $412.6 | $407.7 | $4.88 | 171,001.0 | +1.14% |
| 2025-08-05 | $411.9 | $406.8 | $5.07 | 230,399.0 | -0.66% |
| 2025-08-04 | $410.8 | $406.0 | $4.80 | 274,850.0 | +1.75% |
| 2025-08-01 | $405.7 | $401.1 | $4.57 | 485,369.0 | -1.85% |
| 2025-07-31 | $417.2 | $410.0 | $7.23 | 407,458.0 | -0.08% |
| 2025-07-30 | $412.5 | $408.8 | $3.79 | 222,401.0 | +0.20% |
| 2025-07-29 | $414.0 | $409.8 | $4.18 | 254,326.0 | -0.42% |
Vanguard S P 500 Growth Etf 주식 (VOOG) 연도별 가격 이력
이 심층 분석에서는 Vanguard S P 500 Growth Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VOOG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vanguard S P 500 Growth Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vanguard S P 500 Growth Etf 주식 (VOOG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $419.7 | $401.1 | $18.59 | 3,975,709.0 | +0.75% |
| 2025-07 | $417.2 | $391.1 | $26.13 | 5,023,136.0 | +3.61% |
| 2025-06 | $398.0 | $371.2 | $26.82 | 4,597,537.0 | +6.23% |
| 2025-05 | $378.2 | $343.8 | $34.50 | 5,067,346.0 | +9.55% |
| 2025-04 | $342.4 | $286.0 | $56.42 | 9,422,960.0 | +1.87% |
| 2025-03 | $367.0 | $324.8 | $42.16 | 6,086,186.0 | -8.30% |
| 2025-02 | $386.4 | $355.7 | $30.66 | 5,186,163.0 | -2.88% |
| 2025-01 | $386.4 | $358.8 | $27.60 | 6,942,920.0 | +2.61% |
Vanguard S P 500 Growth Etf 주식 (VOOG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $380.9 | $363.4 | $17.55 | 5,080,371.0 | +1.50% |
| 2024-11 | $366.2 | $343.4 | $22.78 | 4,219,960.0 | +6.12% |
| 2024-10 | $355.8 | $337.8 | $18.00 | 3,654,460.0 | -0.72% |
| 2024-09 | $348.6 | $317.3 | $31.33 | 3,341,059.0 | +2.73% |
| 2024-08 | $341.3 | $295.8 | $45.46 | 4,220,892.0 | +2.08% |
| 2024-07 | $350.5 | $317.8 | $32.72 | 4,074,339.0 | -1.26% |
| 2024-06 | $339.3 | $310.5 | $28.76 | 2,772,117.0 | +6.65% |
| 2024-05 | $318.1 | $290.9 | $27.15 | 2,471,400.0 | +6.70% |
| 2024-04 | $307.3 | $285.2 | $22.04 | 2,978,514.0 | -3.84% |
| 2024-03 | $308.8 | $294.6 | $14.22 | 2,859,378.0 | +2.13% |
| 2024-02 | $300.4 | $280.0 | $20.37 | 2,608,912.0 | +7.18% |
| 2024-01 | $286.2 | $262.1 | $24.09 | 2,766,863.0 | +2.80% |
Vanguard S P 500 Growth Etf 주식 (VOOG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $272.7 | $259.5 | $13.24 | 2,167,444.0 | +3.40% |
| 2023-11 | $263.7 | $241.2 | $22.50 | 1,867,034.0 | +8.79% |
| 2023-10 | $255.0 | $236.4 | $18.65 | 2,094,712.0 | -2.48% |
| 2023-09 | $262.0 | $244.5 | $17.45 | 1,548,419.0 | -5.11% |
| 2023-08 | $261.6 | $247.8 | $13.78 | 2,492,287.0 | -0.66% |
| 2023-07 | $262.6 | $249.6 | $13.05 | 2,390,472.0 | +3.06% |
| 2023-06 | $254.6 | $239.4 | $15.28 | 2,734,414.0 | +5.89% |
| 2023-05 | $242.7 | $227.9 | $14.79 | 2,193,039.0 | +2.61% |
| 2023-04 | $234.1 | $227.6 | $6.44 | 1,936,277.0 | +1.46% |
| 2023-03 | $230.6 | $212.1 | $18.50 | 2,899,523.0 | +5.58% |
| 2023-02 | $229.4 | $217.1 | $12.31 | 2,316,962.0 | -2.05% |
| 2023-01 | $224.4 | $206.2 | $18.21 | 2,897,353.0 | +5.65% |
0.78%
자본화:
|
볼륨(24시간):