Stockscreener 앱 받기
77.86
0.15%
0.1181
Vanguard Total Corporate Bond Etf 주식 (VTC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-20 | $78.02 | $77.78 | $0.2378 | 59,136.0 | +0.15% |
| 2025-11-19 | $77.94 | $77.72 | $0.22 | 56,135.0 | -0.04% |
| 2025-11-18 | $77.88 | $77.68 | $0.1972 | 70,409.0 | +0.06% |
| 2025-11-17 | $77.87 | $77.66 | $0.21 | 98,702.0 | +0.04% |
| 2025-11-14 | $78.00 | $77.69 | $0.3117 | 53,812.0 | -0.19% |
| 2025-11-13 | $78.00 | $77.83 | $0.165 | 44,227.0 | -0.35% |
| 2025-11-12 | $78.18 | $78.08 | $0.095 | 80,896.0 | -0.13% |
| 2025-11-11 | $78.25 | $78.06 | $0.1855 | 32,912.0 | +0.35% |
| 2025-11-10 | $78.02 | $77.91 | $0.1099 | 72,188.0 | +0.01% |
| 2025-11-07 | $77.99 | $77.83 | $0.16 | 100,805.0 | -0.12% |
| 2025-11-06 | $78.04 | $77.91 | $0.1299 | 77,352.0 | +0.38% |
| 2025-11-05 | $78.00 | $77.70 | $0.30 | 71,039.0 | -0.27% |
| 2025-11-04 | $78.05 | $77.78 | $0.27 | 69,131.0 | +0.18% |
| 2025-11-03 | $77.93 | $77.74 | $0.19 | 257,374.0 | -0.64% |
| 2025-10-31 | $78.62 | $78.27 | $0.35 | 58,763.0 | -0.29% |
| 2025-10-30 | $78.67 | $78.41 | $0.26 | 68,150.0 | -0.33% |
| 2025-10-29 | $79.24 | $78.75 | $0.49 | 72,676.0 | -0.48% |
| 2025-10-28 | $79.23 | $79.03 | $0.20 | 44,806.0 | +0.01% |
| 2025-10-27 | $79.16 | $78.96 | $0.1968 | 84,473.0 | +0.10% |
| 2025-10-24 | $79.15 | $78.98 | $0.17 | 60,165.0 | +0.16% |
| 2025-10-23 | $79.04 | $78.90 | $0.14 | 29,005.0 | -0.09% |
| 2025-10-22 | $79.07 | $78.89 | $0.18 | 170,234.0 | +0.02% |
Vanguard Total Corporate Bond Etf 주식 (VTC) 연도별 가격 이력
이 심층 분석에서는 Vanguard Total Corporate Bond Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VTC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vanguard Total Corporate Bond Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vanguard Total Corporate Bond Etf 주식 (VTC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $78.25 | $77.66 | $0.5855 | 1,203,254.0 | -0.55% |
| 2025-10 | $79.24 | $78.03 | $1.21 | 2,261,296.0 | -0.11% |
| 2025-09 | $79.00 | $76.81 | $2.19 | 2,111,268.0 | +1.15% |
| 2025-08 | $77.75 | $77.03 | $0.7243 | 2,240,172.0 | +0.57% |
| 2025-07 | $77.27 | $76.10 | $1.17 | 1,058,531.0 | -0.36% |
| 2025-06 | $77.40 | $75.56 | $1.84 | 907,816.0 | +1.42% |
| 2025-05 | $76.26 | $74.91 | $1.35 | 1,308,978.0 | -0.35% |
| 2025-04 | $77.27 | $73.79 | $3.48 | 1,639,091.0 | -0.36% |
| 2025-03 | $77.30 | $75.94 | $1.36 | 1,712,353.0 | -0.76% |
| 2025-02 | $77.39 | $75.43 | $1.96 | 1,508,135.0 | +1.72% |
| 2025-01 | $76.41 | $74.63 | $1.78 | 1,075,659.0 | +0.49% |
Vanguard Total Corporate Bond Etf 주식 (VTC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $78.02 | $75.44 | $2.57 | 1,595,896.0 | -2.52% |
| 2024-11 | $77.83 | $76.13 | $1.70 | 858,893.0 | +0.97% |
| 2024-10 | $79.38 | $76.83 | $2.55 | 981,109.0 | -2.84% |
| 2024-09 | $79.92 | $78.08 | $1.84 | 916,156.0 | +1.43% |
| 2024-08 | $78.83 | $76.82 | $2.01 | 1,051,369.0 | +1.23% |
| 2024-07 | $77.23 | $75.04 | $2.19 | 891,675.0 | +2.02% |
| 2024-06 | $76.48 | $75.39 | $1.09 | 703,496.0 | +0.13% |
| 2024-05 | $76.05 | $74.21 | $1.84 | 568,981.0 | +1.63% |
| 2024-04 | $76.69 | $73.95 | $2.74 | 669,857.0 | -2.91% |
| 2024-03 | $76.81 | $75.35 | $1.46 | 1,131,359.0 | +0.95% |
| 2024-02 | $77.67 | $75.47 | $2.20 | 799,127.0 | -1.85% |
| 2024-01 | $77.58 | $76.27 | $1.31 | 1,314,310.0 | -0.21% |
Vanguard Total Corporate Bond Etf 주식 (VTC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $77.89 | $74.77 | $3.12 | 1,343,075.0 | +3.57% |
| 2023-11 | $75.15 | $70.83 | $4.33 | 1,611,472.0 | +5.64% |
| 2023-10 | $72.33 | $70.30 | $2.03 | 1,407,279.0 | -2.24% |
| 2023-09 | $74.50 | $72.10 | $2.41 | 5,151,012.0 | -3.08% |
| 2023-08 | $75.10 | $73.10 | $2.00 | 2,004,647.0 | -1.15% |
| 2023-07 | $75.98 | $74.09 | $1.89 | 1,600,155.0 | -0.05% |
| 2023-06 | $75.75 | $74.69 | $1.06 | 1,909,254.0 | +0.15% |
| 2023-05 | $76.63 | $74.52 | $2.11 | 947,547.0 | -1.67% |
| 2023-04 | $77.26 | $75.96 | $1.30 | 2,457,407.0 | +0.26% |
| 2023-03 | $76.73 | $73.64 | $3.09 | 816,752.0 | +2.67% |
| 2023-02 | $78.33 | $74.25 | $4.08 | 735,435.0 | -3.68% |
| 2023-01 | $77.94 | $74.55 | $3.39 | 1,084,582.0 | +4.41% |
0.93%
자본화:
|
볼륨(24시간):