Stockscreener 앱 받기
295.92
1.85%
-5.57
Vanguard Total Stock Market Etf 주식 (VTI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $301.8 | $295.6 | $6.16 | 3,513,590.0 | -1.85% |
| 2025-02-20 | $302.7 | $299.9 | $2.84 | 2,463,640.0 | -0.54% |
| 2025-02-19 | $303.4 | $301.7 | $1.71 | 2,550,326.0 | +0.14% |
| 2025-02-18 | $302.7 | $301.2 | $1.48 | 2,830,091.0 | +0.28% |
| 2025-02-14 | $302.6 | $301.5 | $1.05 | 2,367,900.0 | -0.01% |
| 2025-02-13 | $302.0 | $298.8 | $3.19 | 3,046,876.0 | +1.04% |
| 2025-02-12 | $299.3 | $296.2 | $3.09 | 3,275,420.0 | -0.33% |
| 2025-02-11 | $300.1 | $298.7 | $1.39 | 2,543,467.0 | -0.05% |
| 2025-02-10 | $300.2 | $298.9 | $1.32 | 2,618,155.0 | +0.64% |
| 2025-02-07 | $301.7 | $297.7 | $3.99 | 3,606,278.0 | -0.89% |
| 2025-02-06 | $300.9 | $298.9 | $1.96 | 2,837,481.0 | +0.25% |
| 2025-02-05 | $300.0 | $297.1 | $2.88 | 2,214,153.0 | +0.46% |
| 2025-02-04 | $298.7 | $296.2 | $2.51 | 2,595,596.0 | +0.73% |
| 2025-02-03 | $297.7 | $292.7 | $5.00 | 4,884,332.0 | -0.73% |
| 2025-01-31 | $302.6 | $298.2 | $4.37 | 3,330,506.0 | -0.55% |
| 2025-01-30 | $301.1 | $298.3 | $2.83 | 2,884,660.0 | +0.63% |
| 2025-01-29 | $299.6 | $297.0 | $2.63 | 2,604,128.0 | -0.43% |
| 2025-01-28 | $300.1 | $296.2 | $3.91 | 2,713,011.0 | +0.86% |
| 2025-01-27 | $297.6 | $294.4 | $3.14 | 5,314,469.0 | -1.39% |
| 2025-01-24 | $302.7 | $300.8 | $1.87 | 2,351,904.0 | -0.29% |
| 2025-01-23 | $302.2 | $300.0 | $2.16 | 2,639,165.0 | +0.53% |
Vanguard Total Stock Market Etf 주식 (VTI) 연도별 가격 이력
이 심층 분석에서는 Vanguard Total Stock Market Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VTI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vanguard Total Stock Market Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vanguard Total Stock Market Etf 주식 (VTI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $303.4 | $292.7 | $10.69 | 44,860,895.0 | -0.90% |
| 2025-01 | $302.7 | $284.6 | $18.04 | 65,503,842.0 | +3.03% |
Vanguard Total Stock Market Etf 주식 (VTI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $302.9 | $288.1 | $14.83 | 61,787,489.0 | -3.01% |
| 2024-11 | $300.4 | $280.9 | $19.51 | 61,034,736.0 | +6.70% |
| 2024-10 | $289.7 | $278.9 | $10.83 | 65,736,094.0 | -0.75% |
| 2024-09 | $284.4 | $265.9 | $18.43 | 52,122,074.0 | +1.72% |
| 2024-08 | $278.5 | $251.0 | $27.53 | 65,446,408.0 | +2.13% |
| 2024-07 | $279.2 | $265.9 | $13.26 | 62,497,626.0 | +1.89% |
| 2024-06 | $270.4 | $258.1 | $12.33 | 48,602,164.0 | +2.71% |
| 2024-05 | $263.9 | $247.6 | $16.33 | 59,996,338.0 | +4.76% |
| 2024-04 | $260.4 | $244.6 | $15.81 | 68,797,164.0 | -4.34% |
| 2024-03 | $261.1 | $250.9 | $10.16 | 64,376,787.0 | +2.90% |
| 2024-02 | $253.3 | $240.0 | $13.26 | 59,854,804.0 | +5.30% |
| 2024-01 | $244.3 | $232.4 | $11.94 | 74,275,767.0 | +1.12% |
Vanguard Total Stock Market Etf 주식 (VTI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $238.7 | $225.6 | $13.15 | 76,728,940.0 | +4.84% |
| 2023-11 | $227.2 | $206.9 | $20.32 | 64,431,676.0 | +9.42% |
| 2023-10 | $217.4 | $202.4 | $14.94 | 79,627,818.0 | -2.65% |
| 2023-09 | $225.8 | $209.8 | $15.94 | 58,698,443.0 | -5.15% |
| 2023-08 | $228.0 | $215.0 | $12.97 | 65,746,968.0 | -1.93% |
| 2023-07 | $229.0 | $216.8 | $12.13 | 55,565,976.0 | +3.66% |
| 2023-06 | $221.4 | $206.7 | $14.77 | 62,902,373.0 | +6.32% |
| 2023-05 | $209.7 | $200.2 | $9.48 | 51,831,146.0 | +0.43% |
| 2023-04 | $206.8 | $200.4 | $6.42 | 51,931,374.0 | +1.08% |
| 2023-03 | $205.0 | $190.2 | $14.80 | 76,465,284.0 | +2.30% |
| 2023-02 | $210.9 | $198.2 | $12.72 | 55,377,705.0 | -2.40% |
| 2023-01 | $205.1 | $188.9 | $16.12 | 70,014,262.0 | +6.93% |
1.71%
자본화:
|
볼륨(24시간):