Stockscreener 앱 받기
359.36
0.14%
0.23
시간 외 거래:
360.75
1.39
+0.39%
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $361.6 | $354.8 | $6.80 | 236,158.0 | +0.07% |
| 2024-11-20 | $359.4 | $354.7 | $4.79 | 240,751.0 | -0.13% |
| 2024-11-19 | $359.6 | $353.9 | $5.70 | 168,380.0 | +1.03% |
| 2024-11-18 | $357.2 | $353.8 | $3.48 | 171,240.0 | +0.37% |
| 2024-11-15 | $358.8 | $353.0 | $5.74 | 281,861.0 | -2.03% |
| 2024-11-14 | $364.6 | $361.2 | $3.36 | 160,307.0 | -0.72% |
| 2024-11-13 | $366.2 | $362.9 | $3.30 | 197,478.0 | +0.01% |
| 2024-11-12 | $365.2 | $362.4 | $2.86 | 214,364.0 | +0.09% |
| 2024-11-11 | $365.7 | $362.5 | $3.21 | 252,442.0 | -0.18% |
| 2024-11-08 | $365.6 | $363.6 | $1.96 | 278,409.0 | +0.36% |
| 2024-11-07 | $364.1 | $360.0 | $4.08 | 303,387.0 | +1.55% |
| 2024-11-06 | $358.6 | $354.2 | $4.40 | 349,760.0 | +2.52% |
| 2024-11-05 | $349.4 | $345.2 | $4.22 | 153,645.0 | +1.42% |
| 2024-11-04 | $346.4 | $343.4 | $3.00 | 191,563.0 | -0.33% |
| 2024-11-01 | $348.1 | $344.4 | $3.60 | 169,751.0 | +0.78% |
| 2024-10-31 | $349.4 | $342.8 | $6.62 | 277,232.0 | -3.03% |
| 2024-10-30 | $355.8 | $352.6 | $3.18 | 132,505.0 | -0.44% |
| 2024-10-29 | $355.8 | $351.3 | $4.55 | 194,170.0 | +0.82% |
| 2024-10-28 | $354.6 | $352.1 | $2.51 | 138,286.0 | +0.12% |
| 2024-10-25 | $354.8 | $351.0 | $3.80 | 161,393.0 | +0.42% |
| 2024-10-24 | $350.4 | $348.1 | $2.35 | 116,492.0 | +0.66% |
| 2024-10-23 | $352.1 | $345.6 | $6.53 | 190,223.0 | -1.53% |
| 2024-10-22 | $354.3 | $350.6 | $3.64 | 164,639.0 | +0.03% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $366.2 | $343.4 | $22.78 | 3,369,496.0 | +4.83% |
| 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% |
Vanguard S P 500 Growth Etf 주식 (VOOG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $231.2 | $207.5 | $23.68 | 3,534,092.0 | -7.85% |
| 2022-11 | $228.9 | $203.4 | $25.57 | 3,541,682.0 | +4.99% |
| 2022-10 | $222.9 | $199.4 | $23.52 | 4,953,406.0 | +4.55% |
| 2022-09 | $242.6 | $208.5 | $34.05 | 4,169,760.0 | -10.18% |
| 2022-08 | $259.0 | $232.2 | $26.80 | 3,422,264.0 | -5.42% |
| 2022-07 | $246.1 | $215.0 | $31.08 | 4,124,510.0 | +12.80% |
| 2022-06 | $242.2 | $208.1 | $34.08 | 6,313,455.0 | -8.42% |
| 2022-05 | $253.3 | $216.2 | $37.07 | 7,773,459.0 | -1.34% |
| 2022-04 | $280.6 | $240.5 | $40.10 | 3,441,129.0 | -12.62% |
| 2022-03 | $283.6 | $245.0 | $38.66 | 4,799,723.0 | +4.38% |
| 2022-02 | $282.0 | $243.0 | $39.03 | 5,736,659.0 | -4.45% |
| 2022-01 | $304.6 | $252.9 | $51.70 | 5,137,014.0 | -8.40% |
1.26%
자본화:
|
볼륨(24시간):