Stockscreener 앱 받기
81.95
0.57%
-0.455
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 |
|---|---|---|---|---|---|
| 2026-07-07 | $82.01 | $81.13 | $0.88 | 513,024.0 | -0.58% |
| 2026-07-06 | $82.64 | $81.86 | $0.78 | 1,256,874.0 | +1.22% |
| 2026-07-02 | $82.77 | $80.86 | $1.91 | 1,524,996.0 | -1.00% |
| 2026-07-01 | $82.79 | $81.84 | $0.95 | 1,400,620.0 | -0.46% |
| 2026-06-30 | $82.86 | $81.58 | $1.28 | 1,835,508.0 | +1.40% |
| 2026-06-29 | $81.56 | $79.97 | $1.60 | 1,696,259.0 | +2.25% |
| 2026-06-26 | $80.62 | $79.04 | $1.58 | 2,383,290.0 | -0.67% |
| 2026-06-25 | $81.10 | $79.35 | $1.75 | 2,502,268.0 | +0.14% |
| 2026-06-24 | $81.16 | $79.68 | $1.48 | 1,255,759.0 | -0.40% |
| 2026-06-23 | $81.34 | $80.29 | $1.05 | 1,677,807.0 | -2.34% |
| 2026-06-22 | $83.28 | $82.07 | $1.21 | 1,532,760.0 | -0.76% |
| 2026-06-18 | $83.18 | $82.28 | $0.90 | 1,141,856.0 | +1.72% |
| 2026-06-17 | $82.89 | $81.44 | $1.45 | 2,128,483.0 | -1.10% |
| 2026-06-16 | $83.40 | $82.48 | $0.915 | 1,509,837.0 | -1.15% |
| 2026-06-15 | $83.66 | $82.82 | $0.835 | 1,714,445.0 | +2.86% |
| 2026-06-12 | $81.59 | $80.35 | $1.24 | 1,635,224.0 | +0.38% |
| 2026-06-11 | $81.03 | $78.79 | $2.24 | 1,970,743.0 | +2.23% |
| 2026-06-10 | $81.01 | $79.05 | $1.97 | 1,865,071.0 | -2.25% |
| 2026-06-09 | $82.58 | $78.73 | $3.85 | 2,883,913.0 | -0.70% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $82.79 | $80.86 | $1.93 | 4,695,514.0 | -0.83% |
| 2026-06 | $85.35 | $78.73 | $6.62 | 40,441,817.0 | -2.05% |
| 2026-05 | $84.63 | $77.83 | $6.80 | 28,709,087.0 | +8.10% |
| 2026-04 | $78.43 | $67.30 | $11.13 | 33,776,002.0 | +14.84% |
| 2026-03 | $72.69 | $64.99 | $7.70 | 38,721,402.0 | -5.47% |
| 2026-02 | $75.08 | $70.65 | $4.43 | 31,860,414.0 | -3.47% |
| 2026-01 | $75.78 | $72.54 | $3.24 | 32,444,682.0 | +0.49% |
Vanguard S P 500 Growth Etf 주식 (VOOG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $75.38 | $72.07 | $3.31 | 24,647,034.0 | +0.41% |
| 2025-11 | $75.67 | $70.15 | $5.52 | 24,553,686.0 | -0.95% |
| 2025-10 | $76.12 | $71.04 | $5.07 | 27,793,206.0 | +3.38% |
| 2025-09 | $73.28 | $67.72 | $5.57 | 25,287,462.0 | +5.15% |
| 2025-08 | $69.95 | $66.85 | $3.10 | 26,993,766.0 | +0.80% |
| 2025-07 | $69.54 | $65.18 | $4.36 | 30,138,816.0 | +3.61% |
| 2025-06 | $66.33 | $61.86 | $4.47 | 27,585,222.0 | +6.23% |
| 2025-05 | $63.04 | $57.29 | $5.75 | 30,404,076.0 | +9.55% |
| 2025-04 | $57.07 | $47.67 | $9.40 | 56,537,760.0 | +1.87% |
| 2025-03 | $61.17 | $54.14 | $7.03 | 36,517,116.0 | -8.30% |
| 2025-02 | $64.40 | $59.29 | $5.11 | 31,116,978.0 | -2.88% |
| 2025-01 | $64.41 | $59.81 | $4.60 | 41,657,520.0 | +2.61% |
Vanguard S P 500 Growth Etf 주식 (VOOG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $63.49 | $60.57 | $2.92 | 30,482,226.0 | +1.50% |
| 2024-11 | $61.03 | $57.24 | $3.80 | 25,319,760.0 | +6.12% |
| 2024-10 | $59.31 | $56.31 | $3.00 | 21,926,760.0 | -0.72% |
| 2024-09 | $58.11 | $52.88 | $5.22 | 20,046,354.0 | +2.73% |
| 2024-08 | $56.88 | $49.31 | $7.58 | 25,325,352.0 | +2.08% |
| 2024-07 | $58.42 | $52.96 | $5.45 | 24,446,034.0 | -1.26% |
| 2024-06 | $56.54 | $51.75 | $4.79 | 16,632,702.0 | +6.65% |
| 2024-05 | $53.02 | $48.49 | $4.52 | 14,828,400.0 | +6.70% |
| 2024-04 | $51.21 | $47.54 | $3.67 | 17,871,084.0 | -3.84% |
| 2024-03 | $51.47 | $49.10 | $2.37 | 17,156,268.0 | +2.13% |
| 2024-02 | $50.06 | $46.67 | $3.39 | 15,653,472.0 | +7.18% |
| 2024-01 | $47.70 | $43.68 | $4.01 | 16,601,178.0 | +2.80% |
0.08%
자본화:
|
볼륨(24시간):