Stockscreener 앱 받기
210.54
0.25%
0.53
시장 영업 전:
210.49
-0.05
-0.02%
Vanguard S P 500 Value Etf 주식 (VOOV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-15 | $210.8 | $209.4 | $1.43 | 105,951.0 | +0.25% |
| 2026-04-14 | $210.3 | $209.0 | $1.29 | 76,181.0 | +0.15% |
| 2026-04-13 | $209.7 | $207.3 | $2.38 | 74,417.0 | +0.77% |
| 2026-04-10 | $209.6 | $207.7 | $1.88 | 110,331.0 | -0.73% |
| 2026-04-09 | $209.9 | $208.2 | $1.69 | 68,641.0 | +0.38% |
| 2026-04-08 | $208.8 | $207.4 | $1.40 | 72,689.0 | +2.00% |
| 2026-04-07 | $204.8 | $203.5 | $1.28 | 64,413.0 | -0.35% |
| 2026-04-06 | $205.5 | $204.2 | $1.35 | 139,061.0 | +0.45% |
| 2026-04-02 | $205.2 | $202.3 | $2.88 | 95,610.0 | +0.16% |
| 2026-04-01 | $204.7 | $203.9 | $0.85 | 133,173.0 | +0.20% |
| 2026-03-31 | $204.2 | $201.4 | $2.78 | 115,717.0 | +1.68% |
| 2026-03-30 | $202.2 | $199.9 | $2.37 | 71,923.0 | +0.03% |
| 2026-03-27 | $202.5 | $200.0 | $2.53 | 81,046.0 | -1.26% |
| 2026-03-26 | $204.8 | $202.8 | $2.06 | 107,752.0 | -0.55% |
| 2026-03-25 | $205.1 | $203.4 | $1.69 | 84,200.0 | +0.54% |
| 2026-03-24 | $204.1 | $201.2 | $2.87 | 67,609.0 | -0.18% |
| 2026-03-23 | $205.2 | $203.2 | $2.01 | 274,883.0 | +0.93% |
| 2026-03-20 | $203.6 | $200.8 | $2.78 | 97,132.0 | -1.01% |
| 2026-03-19 | $204.4 | $202.3 | $2.06 | 123,303.0 | -0.07% |
| 2026-03-18 | $206.1 | $203.6 | $2.49 | 55,770.0 | -1.53% |
| 2026-03-17 | $208.0 | $206.7 | $1.32 | 43,867.0 | +0.33% |
Vanguard S P 500 Value Etf 주식 (VOOV) 연도별 가격 이력
이 심층 분석에서는 Vanguard S P 500 Value Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VOOV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vanguard S P 500 Value Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vanguard S P 500 Value Etf 주식 (VOOV) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $210.8 | $202.3 | $8.49 | 1,046,418.0 | +3.31% |
| 2026-03 | $215.1 | $199.9 | $15.21 | 2,031,071.0 | -5.10% |
| 2026-02 | $215.5 | $209.3 | $6.17 | 2,114,332.0 | +2.24% |
| 2026-01 | $211.1 | $204.4 | $6.65 | 2,206,089.0 | +2.54% |
Vanguard S P 500 Value Etf 주식 (VOOV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $207.6 | $203.6 | $3.99 | 1,533,177.0 | +0.60% |
| 2025-11 | $205.3 | $196.3 | $9.01 | 1,426,044.0 | +1.68% |
| 2025-10 | $204.6 | $195.5 | $9.04 | 1,900,851.0 | +1.16% |
| 2025-09 | $200.0 | $194.5 | $5.55 | 1,501,142.0 | +1.29% |
| 2025-08 | $197.3 | $187.4 | $9.90 | 1,697,886.0 | +3.36% |
| 2025-07 | $194.0 | $188.2 | $5.75 | 1,526,883.0 | +0.96% |
| 2025-06 | $189.0 | $181.2 | $7.76 | 1,655,316.0 | +3.34% |
| 2025-05 | $185.6 | $176.8 | $8.77 | 2,006,296.0 | +3.06% |
| 2025-04 | $185.3 | $160.0 | $25.27 | 4,453,075.0 | -3.81% |
| 2025-03 | $191.7 | $179.2 | $12.54 | 2,301,557.0 | -3.39% |
| 2025-02 | $192.1 | $186.8 | $5.32 | 1,939,961.0 | +0.45% |
| 2025-01 | $191.9 | $181.3 | $10.60 | 2,501,897.0 | +2.87% |
Vanguard S P 500 Value Etf 주식 (VOOV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $199.3 | $183.2 | $16.04 | 2,265,581.0 | -7.48% |
| 2024-11 | $199.7 | $187.4 | $12.35 | 1,821,042.0 | +5.94% |
| 2024-10 | $194.2 | $188.1 | $6.11 | 1,846,722.0 | -1.37% |
| 2024-09 | $190.9 | $182.5 | $8.46 | 1,672,635.0 | +0.56% |
| 2024-08 | $189.7 | $175.6 | $14.13 | 2,122,457.0 | +3.05% |
| 2024-07 | $185.5 | $174.5 | $11.01 | 2,506,948.0 | +4.70% |
| 2024-06 | $179.6 | $174.2 | $5.37 | 1,435,862.0 | -1.46% |
| 2024-05 | $180.6 | $172.2 | $8.41 | 1,563,544.0 | +3.18% |
| 2024-04 | $180.8 | $170.3 | $10.59 | 1,966,810.0 | -4.20% |
| 2024-03 | $181.0 | $172.9 | $8.03 | 1,692,992.0 | +4.12% |
| 2024-02 | $174.1 | $167.3 | $6.88 | 2,066,483.0 | +2.95% |
| 2024-01 | $170.3 | $164.5 | $5.86 | 2,210,403.0 | +0.24% |
0.45%
1.88%
자본화:
|
볼륨(24시간):