Stockscreener 앱 받기
426.99
3.05%
-13.43
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $442.5 | $426.5 | $15.96 | 477,890.0 | -3.05% |
| 2025-10-09 | $441.0 | $438.6 | $2.35 | 155,991.0 | +0.08% |
| 2025-10-08 | $440.1 | $437.2 | $2.85 | 219,743.0 | +0.85% |
| 2025-10-07 | $439.8 | $434.9 | $4.87 | 193,547.0 | -0.51% |
| 2025-10-06 | $439.5 | $436.3 | $3.18 | 202,564.0 | +0.34% |
| 2025-10-03 | $439.2 | $435.2 | $3.97 | 195,720.0 | -0.20% |
| 2025-10-02 | $440.0 | $436.4 | $3.62 | 177,975.0 | +0.17% |
| 2025-10-01 | $437.9 | $432.5 | $5.45 | 203,855.0 | +0.41% |
| 2025-09-30 | $435.6 | $431.8 | $3.82 | 171,467.0 | +0.45% |
| 2025-09-29 | $435.7 | $432.3 | $3.34 | 169,848.0 | +0.35% |
| 2025-09-26 | $432.1 | $428.6 | $3.55 | 187,794.0 | +0.50% |
| 2025-09-25 | $431.6 | $426.4 | $5.18 | 225,154.0 | -0.63% |
| 2025-09-24 | $435.9 | $430.8 | $5.12 | 187,716.0 | -0.53% |
| 2025-09-23 | $439.3 | $433.9 | $5.35 | 243,668.0 | -1.02% |
| 2025-09-22 | $439.7 | $435.1 | $4.64 | 210,538.0 | +0.70% |
| 2025-09-19 | $436.7 | $433.8 | $2.88 | 212,783.0 | +0.74% |
| 2025-09-18 | $435.3 | $431.8 | $3.51 | 228,372.0 | +0.65% |
| 2025-09-17 | $432.4 | $426.5 | $5.95 | 271,653.0 | -0.49% |
| 2025-09-16 | $433.9 | $431.8 | $2.12 | 178,468.0 | -0.21% |
| 2025-09-15 | $433.4 | $431.1 | $2.30 | 270,393.0 | +0.95% |
| 2025-09-12 | $430.2 | $428.3 | $1.95 | 157,136.0 | +0.13% |
| 2025-09-11 | $429.2 | $426.7 | $2.47 | 180,196.0 | +0.49% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $442.5 | $426.5 | $15.96 | 2,305,175.0 | -1.95% |
| 2025-09 | $439.7 | $406.3 | $33.41 | 4,214,577.0 | +5.15% |
| 2025-08 | $419.7 | $401.1 | $18.60 | 4,498,961.0 | +0.80% |
| 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% |
1.71%
자본화:
|
볼륨(24시간):