Stockscreener 앱 받기
140.22
0.82%
1.14
시간 외 거래:
140.52
0.30
+0.21%
Vanguard Total World Stock Etf 주식 (VT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $140.5 | $139.5 | $1.03 | 4,275,800.0 | +0.82% |
| 2025-11-25 | $139.2 | $137.1 | $2.12 | 2,813,559.0 | +0.93% |
| 2025-11-24 | $137.9 | $136.4 | $1.50 | 4,565,679.0 | +1.21% |
| 2025-11-21 | $137.0 | $134.5 | $2.53 | 4,700,336.0 | +1.05% |
| 2025-11-20 | $138.9 | $134.7 | $4.21 | 8,066,795.0 | -1.53% |
| 2025-11-19 | $137.7 | $136.1 | $1.63 | 2,978,694.0 | +0.10% |
| 2025-11-18 | $137.4 | $135.7 | $1.73 | 6,661,120.0 | -0.75% |
| 2025-11-17 | $139.3 | $137.1 | $2.22 | 5,012,679.0 | -1.10% |
| 2025-11-14 | $140.0 | $137.7 | $2.23 | 3,502,886.0 | -0.04% |
| 2025-11-13 | $141.2 | $139.1 | $2.10 | 3,740,408.0 | -1.55% |
| 2025-11-12 | $141.6 | $141.1 | $0.52 | 2,497,839.0 | +0.24% |
| 2025-11-11 | $141.3 | $140.5 | $0.83 | 2,289,712.0 | +0.27% |
| 2025-11-10 | $140.9 | $139.6 | $1.31 | 4,163,524.0 | +1.40% |
| 2025-11-07 | $138.9 | $136.9 | $1.96 | 2,983,309.0 | +0.24% |
| 2025-11-06 | $139.8 | $138.2 | $1.60 | 3,042,084.0 | -0.89% |
| 2025-11-05 | $140.2 | $139.0 | $1.28 | 2,276,376.0 | +0.55% |
| 2025-11-04 | $139.9 | $138.9 | $1.02 | 2,345,241.0 | -1.26% |
| 2025-11-03 | $141.2 | $140.1 | $1.09 | 2,894,922.0 | +0.12% |
| 2025-10-31 | $141.0 | $140.0 | $1.02 | 2,423,733.0 | +0.18% |
| 2025-10-30 | $141.3 | $140.3 | $0.96 | 5,365,548.0 | -0.88% |
| 2025-10-29 | $142.2 | $140.8 | $1.37 | 3,224,041.0 | -0.13% |
| 2025-10-28 | $142.1 | $141.4 | $0.67 | 2,192,355.0 | +0.07% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $141.6 | $134.5 | $7.15 | 73,086,763.0 | -0.26% |
| 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% |
Vanguard Total World Stock Etf 주식 (VT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $103.4 | $98.33 | $5.07 | 37,511,841.0 | +4.33% |
| 2023-11 | $98.90 | $90.52 | $8.38 | 35,153,392.0 | +9.01% |
| 2023-10 | $94.71 | $88.73 | $5.97 | 56,190,399.0 | -2.92% |
| 2023-09 | $98.64 | $92.13 | $6.51 | 30,293,843.0 | -4.66% |
| 2023-08 | $100.2 | $94.23 | $5.98 | 30,570,180.0 | -2.84% |
| 2023-07 | $100.7 | $94.97 | $5.75 | 22,511,547.0 | +3.72% |
| 2023-06 | $98.49 | $92.34 | $6.15 | 27,313,431.0 | +5.10% |
| 2023-05 | $94.17 | $91.35 | $2.82 | 29,709,176.0 | -1.21% |
| 2023-04 | $93.78 | $91.23 | $2.55 | 25,573,108.0 | +1.42% |
| 2023-03 | $92.25 | $86.12 | $6.12 | 53,240,395.0 | +2.52% |
| 2023-02 | $94.87 | $89.19 | $5.68 | 39,224,902.0 | -3.18% |
| 2023-01 | $93.24 | $85.71 | $7.53 | 54,601,902.0 | +7.65% |
0.64%
자본화:
|
볼륨(24시간):