Stockscreener 앱 받기
156.82
0.94%
-1.49
Vanguard Total World Stock Etf 주식 (VT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $158.7 | $156.3 | $2.42 | 1,861,088.0 | -0.94% |
| 2026-10-15 | $158.4 | $156.5 | $1.85 | 3,976,358.0 | +0.41% |
| 2026-10-14 | $158.9 | $157.1 | $1.75 | 3,799,804.0 | -1.31% |
| 2026-10-13 | $159.8 | $159.1 | $0.76 | 7,186,587.0 | +0.16% |
| 2026-10-12 | $159.9 | $159.4 | $0.5299 | 1,168,196.0 | -0.21% |
| 2026-10-09 | $160.0 | $159.2 | $0.81 | 1,622,303.0 | +0.69% |
| 2026-10-08 | $159.2 | $158.1 | $1.12 | 1,788,099.0 | -0.57% |
| 2026-10-07 | $159.8 | $159.0 | $0.85 | 3,519,817.0 | -0.66% |
| 2026-10-06 | $161.2 | $160.6 | $0.62 | 1,506,467.0 | +0.37% |
| 2026-10-05 | $160.5 | $159.1 | $1.34 | 2,172,991.0 | +0.62% |
| 2026-10-02 | $159.6 | $158.4 | $1.21 | 1,842,720.0 | +0.84% |
| 2026-10-01 | $158.2 | $156.8 | $1.47 | 3,977,928.0 | -0.03% |
| 2026-09-30 | $159.2 | $157.8 | $1.33 | 5,849,309.0 | -0.38% |
| 2026-09-29 | $158.8 | $157.8 | $0.98 | 4,222,915.0 | -0.23% |
| 2026-09-28 | $159.6 | $158.2 | $1.34 | 2,631,243.0 | -0.76% |
| 2026-09-25 | $160.2 | $159.0 | $1.21 | 2,846,676.0 | +0.62% |
| 2026-09-24 | $159.5 | $158.2 | $1.25 | 2,012,368.0 | -0.18% |
| 2026-09-23 | $160.7 | $159.1 | $1.56 | 4,292,187.0 | -1.18% |
| 2026-09-22 | $161.6 | $160.7 | $0.82 | 3,843,172.0 | +0.22% |
| 2026-09-21 | $161.2 | $159.8 | $1.43 | 2,516,430.0 | +1.48% |
| 2026-09-18 | $158.6 | $157.9 | $0.74 | 3,029,244.0 | -0.42% |
Vanguard Total World Stock Etf 주식 (VT) 연도별 가격 이력
이 심층 분석에서는 Vanguard Total World Stock Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vanguard Total World Stock Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vanguard Total World Stock Etf 주식 (VT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $161.2 | $156.3 | $4.90 | 34,422,358.0 | -0.65% |
| 2026-09 | $162.0 | $156.5 | $5.50 | 53,598,247.0 | -1.68% |
| 2026-08 | $162.7 | $156.2 | $6.52 | 49,227,871.0 | +3.02% |
| 2026-07 | $158.0 | $152.1 | $5.91 | 52,822,427.0 | -0.71% |
| 2026-06 | $159.4 | $151.2 | $8.21 | 92,772,571.0 | -0.74% |
| 2026-05 | $158.5 | $150.0 | $8.52 | 54,071,801.0 | +4.58% |
| 2026-04 | $151.4 | $137.0 | $14.46 | 67,346,513.0 | +9.31% |
| 2026-03 | $147.5 | $133.6 | $13.81 | 148,419,931.0 | -6.44% |
| 2026-02 | $149.1 | $143.1 | $5.95 | 98,797,135.0 | +1.64% |
| 2026-01 | $147.5 | $141.4 | $6.10 | 109,606,837.0 | +3.11% |
Vanguard Total World Stock Etf 주식 (VT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $142.7 | $139.3 | $3.32 | 61,438,030.0 | +0.77% |
| 2025-11 | $141.6 | $134.5 | $7.15 | 70,464,792.0 | +0.21% |
| 2025-10 | $142.2 | $135.1 | $7.10 | 65,885,511.0 | +2.02% |
| 2025-09 | $138.3 | $131.9 | $6.46 | 61,815,705.0 | +3.01% |
| 2025-08 | $134.7 | $127.8 | $6.87 | 56,272,819.0 | +2.96% |
| 2025-07 | $132.1 | $128.1 | $3.95 | 51,982,834.0 | +1.10% |
| 2025-06 | $128.7 | $122.7 | $5.98 | 50,966,048.0 | +4.17% |
| 2025-05 | $124.1 | $116.9 | $7.23 | 46,993,766.0 | +5.81% |
| 2025-04 | $117.4 | $100.9 | $16.48 | 70,273,368.0 | +0.56% |
| 2025-03 | $121.7 | $113.8 | $7.91 | 39,015,958.0 | -3.83% |
| 2025-02 | $124.0 | $118.7 | $5.23 | 36,653,212.0 | -0.41% |
| 2025-01 | $122.7 | $115.1 | $7.52 | 59,025,851.0 | +3.06% |
Vanguard Total World Stock Etf 주식 (VT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $123.6 | $116.4 | $7.25 | 29,711,768.0 | -3.44% |
| 2024-11 | $122.1 | $117.2 | $4.82 | 28,094,741.0 | +4.14% |
| 2024-10 | $120.8 | $117.0 | $3.79 | 29,390,566.0 | -2.18% |
| 2024-09 | $120.4 | $112.5 | $7.94 | 23,078,458.0 | +1.84% |
| 2024-08 | $117.6 | $105.9 | $11.70 | 25,413,626.0 | +2.33% |
| 2024-07 | $117.3 | $111.9 | $5.40 | 27,825,353.0 | +1.98% |
| 2024-06 | $113.8 | $110.7 | $3.10 | 22,976,127.0 | +1.07% |
| 2024-05 | $112.9 | $106.1 | $6.82 | 25,760,115.0 | +4.60% |
| 2024-04 | $110.7 | $104.6 | $6.10 | 44,855,091.0 | -3.58% |
| 2024-03 | $110.7 | $107.1 | $3.62 | 36,556,855.0 | +2.79% |
| 2024-02 | $107.8 | $103.0 | $4.75 | 35,068,625.0 | +4.49% |
| 2024-01 | $104.4 | $100.1 | $4.26 | 49,590,783.0 | +0.00% |
0.18%
0.17%
자본화:
|
볼륨(24시간):