Stockscreener 앱 받기
380.76
1.08%
4.07
시간 외 거래:
379.50
-1.26
-0.33%
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 |
|---|---|---|---|---|---|
| 2025-06-06 | $382.1 | $379.4 | $2.67 | 190,277.0 | +1.08% |
| 2025-06-05 | $382.1 | $375.4 | $6.76 | 282,533.0 | -0.77% |
| 2025-06-04 | $380.5 | $378.3 | $2.20 | 183,244.0 | +0.21% |
| 2025-06-03 | $379.9 | $376.3 | $3.60 | 255,752.0 | +0.57% |
| 2025-06-02 | $376.7 | $371.2 | $5.52 | 203,802.0 | +0.91% |
| 2025-05-30 | $374.6 | $369.1 | $5.57 | 256,115.0 | -0.25% |
| 2025-05-29 | $378.2 | $372.6 | $5.68 | 211,855.0 | +0.29% |
| 2025-05-28 | $376.1 | $372.5 | $3.54 | 154,989.0 | -0.36% |
| 2025-05-27 | $374.5 | $369.8 | $4.69 | 211,154.0 | +2.26% |
| 2025-05-23 | $367.9 | $363.3 | $4.60 | 221,304.0 | -0.60% |
| 2025-05-22 | $371.1 | $367.0 | $4.08 | 210,962.0 | +0.18% |
| 2025-05-21 | $374.7 | $366.6 | $8.07 | 301,274.0 | -1.46% |
| 2025-05-20 | $374.1 | $370.9 | $3.25 | 201,161.0 | -0.53% |
| 2025-05-19 | $375.4 | $369.9 | $5.56 | 359,850.0 | +0.18% |
| 2025-05-16 | $374.9 | $372.0 | $2.93 | 196,227.0 | +0.49% |
| 2025-05-15 | $374.1 | $369.8 | $4.30 | 202,134.0 | +0.07% |
| 2025-05-14 | $373.1 | $370.4 | $2.67 | 306,114.0 | +0.72% |
| 2025-05-13 | $371.1 | $364.4 | $6.77 | 345,165.0 | +1.79% |
| 2025-05-12 | $363.5 | $358.7 | $4.79 | 367,636.0 | +3.79% |
| 2025-05-09 | $352.4 | $348.5 | $3.93 | 163,376.0 | -0.17% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $382.1 | $371.2 | $10.94 | 1,305,885.0 | +2.00% |
| 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% |
0.99%
자본화:
|
볼륨(24시간):