Stockscreener 앱 받기
312.66
0.22%
+0.69
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 |
|---|---|---|---|---|---|
| 2024-05-31 | $312.7 | $306.5 | $6.19 | 125,567.0 | +0.22% |
| 2024-05-30 | $315.1 | $310.8 | $4.32 | 127,342.0 | -1.52% |
| 2024-05-29 | $317.7 | $315.4 | $2.26 | 107,890.0 | -0.40% |
| 2024-05-28 | $318.1 | $315.9 | $2.16 | 140,358.0 | +0.67% |
| 2024-05-24 | $316.4 | $313.2 | $3.13 | 119,968.0 | +0.82% |
| 2024-05-23 | $317.3 | $311.8 | $5.43 | 122,357.0 | +0.00% |
| 2024-05-22 | $314.8 | $311.8 | $2.98 | 105,452.0 | -0.38% |
| 2024-05-21 | $314.5 | $312.2 | $2.36 | 90,735.0 | +0.32% |
| 2024-05-20 | $313.8 | $311.4 | $2.38 | 116,293.0 | +0.70% |
| 2024-05-17 | $311.9 | $310.0 | $1.90 | 82,832.0 | +0.01% |
| 2024-05-16 | $313.6 | $311.1 | $2.43 | 120,732.0 | -0.47% |
| 2024-05-15 | $312.8 | $308.7 | $4.06 | 133,745.0 | +1.67% |
| 2024-05-14 | $308.0 | $305.0 | $3.02 | 97,159.0 | +0.61% |
| 2024-05-13 | $306.5 | $304.6 | $1.93 | 92,416.0 | +0.08% |
| 2024-05-10 | $307.3 | $304.6 | $2.64 | 91,412.0 | +0.02% |
| 2024-05-09 | $305.6 | $303.7 | $1.94 | 79,420.0 | +0.27% |
| 2024-05-08 | $305.2 | $303.3 | $1.89 | 83,698.0 | -0.09% |
| 2024-05-07 | $306.0 | $304.3 | $1.75 | 116,256.0 | +0.02% |
| 2024-05-06 | $304.9 | $301.4 | $3.45 | 142,147.0 | +1.41% |
| 2024-05-03 | $301.4 | $298.9 | $2.50 | 163,922.0 | +1.83% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $318.1 | $290.9 | $27.15 | 2,596,967.0 | +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% |
1.55%
0.08%
자본화:
|
볼륨(24시간):