Stockscreener 앱 받기
203.92
0.92%
1.7799
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 |
|---|---|---|---|---|---|
| 2025-11-26 | $204.3 | $202.7 | $1.67 | 70,315.0 | +0.89% |
| 2025-11-25 | $202.5 | $200.1 | $2.36 | 90,033.0 | +1.01% |
| 2025-11-24 | $200.5 | $198.9 | $1.66 | 55,903.0 | +0.53% |
| 2025-11-21 | $200.1 | $196.9 | $3.20 | 97,876.0 | +1.41% |
| 2025-11-20 | $201.1 | $196.3 | $4.84 | 74,093.0 | -1.26% |
| 2025-11-19 | $200.0 | $198.1 | $1.91 | 85,153.0 | -0.38% |
| 2025-11-18 | $200.5 | $198.7 | $1.82 | 76,796.0 | -0.39% |
| 2025-11-17 | $202.4 | $199.7 | $2.76 | 79,290.0 | -1.11% |
| 2025-11-14 | $203.5 | $201.6 | $1.92 | 48,120.0 | -0.21% |
| 2025-11-13 | $205.2 | $202.7 | $2.45 | 71,229.0 | -0.95% |
| 2025-11-12 | $205.3 | $204.4 | $0.8682 | 87,476.0 | +0.45% |
| 2025-11-11 | $204.2 | $202.4 | $1.78 | 53,357.0 | +0.89% |
| 2025-11-10 | $202.4 | $200.8 | $1.65 | 68,536.0 | +0.70% |
| 2025-11-07 | $200.9 | $199.0 | $1.88 | 53,603.0 | +0.42% |
| 2025-11-06 | $201.2 | $199.7 | $1.52 | 167,158.0 | -0.65% |
| 2025-11-05 | $201.7 | $200.4 | $1.38 | 57,329.0 | +0.39% |
| 2025-11-04 | $201.1 | $199.8 | $1.28 | 78,832.0 | -0.42% |
| 2025-11-03 | $202.3 | $200.1 | $2.21 | 60,143.0 | -0.22% |
| 2025-10-31 | $202.3 | $200.9 | $1.40 | 63,921.0 | +0.33% |
| 2025-10-30 | $202.8 | $201.1 | $1.63 | 88,329.0 | -0.49% |
| 2025-10-29 | $203.4 | $201.4 | $1.99 | 77,754.0 | -0.71% |
| 2025-10-28 | $204.6 | $203.5 | $1.10 | 77,550.0 | -0.36% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $205.3 | $196.3 | $9.01 | 1,375,242.0 | +1.07% |
| 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% |
Vanguard S P 500 Value Etf 주식 (VOOV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $168.6 | $159.7 | $8.85 | 2,018,423.0 | +5.01% |
| 2023-11 | $160.1 | $146.1 | $14.05 | 1,566,071.0 | +9.55% |
| 2023-10 | $151.2 | $142.4 | $8.83 | 2,464,305.0 | -1.81% |
| 2023-09 | $157.7 | $147.8 | $9.95 | 1,546,057.0 | -5.02% |
| 2023-08 | $160.8 | $152.2 | $8.63 | 1,373,520.0 | -2.85% |
| 2023-07 | $161.8 | $153.6 | $8.24 | 1,501,073.0 | +3.50% |
| 2023-06 | $156.6 | $146.0 | $10.66 | 1,688,428.0 | +6.24% |
| 2023-05 | $149.9 | $144.3 | $5.58 | 1,892,550.0 | -1.83% |
| 2023-04 | $149.3 | $144.5 | $4.74 | 1,330,912.0 | +1.76% |
| 2023-03 | $149.1 | $137.6 | $11.44 | 2,104,314.0 | +0.94% |
| 2023-02 | $154.8 | $144.3 | $10.55 | 1,944,532.0 | -3.02% |
| 2023-01 | $150.0 | $139.6 | $10.42 | 2,037,703.0 | +7.00% |
0.86%
자본화:
|
볼륨(24시간):