Stockscreener 앱 받기
82.11
0.01%
-0.01
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 |
|---|---|---|---|---|---|
| 2026-05-22 | $82.75 | $82.05 | $0.6998 | 1,238,413.0 | -0.01% |
| 2026-05-21 | $82.54 | $81.43 | $1.11 | 1,604,471.0 | +0.21% |
| 2026-05-20 | $82.00 | $80.88 | $1.12 | 1,488,940.0 | +1.41% |
| 2026-05-19 | $81.45 | $80.44 | $1.01 | 1,537,882.0 | -1.00% |
| 2026-05-18 | $82.38 | $80.94 | $1.44 | 1,596,126.0 | -0.68% |
| 2026-05-15 | $82.97 | $81.84 | $1.12 | 1,538,382.0 | -1.56% |
| 2026-05-14 | $83.60 | $82.62 | $0.98 | 1,452,848.0 | +1.18% |
| 2026-05-13 | $82.77 | $81.21 | $1.56 | 1,441,064.0 | +1.10% |
| 2026-05-12 | $81.73 | $80.54 | $1.19 | 1,348,931.0 | -0.29% |
| 2026-05-11 | $82.19 | $81.23 | $0.96 | 1,558,892.0 | +0.28% |
| 2026-05-08 | $81.64 | $80.98 | $0.6599 | 1,256,043.0 | +1.28% |
| 2026-05-07 | $81.37 | $80.37 | $0.9999 | 1,451,554.0 | -0.16% |
| 2026-05-06 | $80.81 | $79.61 | $1.19 | 1,562,085.0 | +2.24% |
| 2026-05-05 | $79.18 | $78.77 | $0.41 | 1,077,845.0 | +0.77% |
| 2026-05-04 | $78.78 | $77.83 | $0.945 | 1,184,073.0 | -0.13% |
| 2026-05-01 | $78.84 | $78.20 | $0.64 | 1,530,684.0 | +0.55% |
| 2026-04-30 | $78.17 | $76.81 | $1.36 | 1,941,516.0 | +0.77% |
| 2026-04-29 | $77.69 | $76.97 | $0.72 | 1,173,568.0 | -0.24% |
| 2026-04-28 | $77.79 | $77.11 | $0.68 | 1,520,082.0 | -0.98% |
| 2026-04-27 | $78.43 | $77.59 | $0.835 | 1,331,680.0 | +0.51% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $83.60 | $77.83 | $5.77 | 24,106,646.0 | +5.23% |
| 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% |
0.90%
0.20%
자본화:
|
볼륨(24시간):