Stockscreener 앱 받기
278.28
0.79%
2.17
시간 외 거래:
278.00
-0.28
-0.10%
Vanguard Total Stock Market Etf 주식 (VTI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-08 | $280.9 | $276.5 | $4.37 | 2,761,293.0 | +0.79% |
| 2025-05-07 | $277.2 | $273.6 | $3.65 | 2,691,446.0 | +0.41% |
| 2025-05-06 | $277.1 | $274.0 | $3.15 | 2,438,573.0 | -0.81% |
| 2025-05-05 | $278.8 | $276.4 | $2.45 | 2,816,790.0 | -0.57% |
| 2025-05-02 | $279.6 | $276.6 | $2.98 | 3,165,159.0 | +1.56% |
| 2025-05-01 | $277.3 | $274.2 | $3.03 | 3,234,225.0 | +0.62% |
| 2025-04-30 | $273.5 | $266.2 | $7.27 | 4,031,013.0 | +0.06% |
| 2025-04-29 | $273.3 | $270.1 | $3.21 | 2,200,441.0 | +0.60% |
| 2025-04-28 | $272.3 | $268.1 | $4.18 | 2,495,056.0 | +0.14% |
| 2025-04-25 | $270.9 | $267.4 | $3.49 | 3,213,177.0 | +0.61% |
| 2025-04-24 | $269.2 | $263.4 | $5.86 | 3,465,224.0 | +2.11% |
| 2025-04-23 | $268.4 | $262.6 | $5.81 | 6,835,248.0 | +1.70% |
| 2025-04-22 | $260.2 | $255.3 | $4.94 | 3,772,542.0 | +2.55% |
| 2025-04-21 | $256.5 | $249.9 | $6.56 | 5,517,943.0 | -2.38% |
| 2025-04-17 | $260.9 | $257.3 | $3.62 | 3,396,168.0 | +0.21% |
| 2025-04-16 | $262.6 | $255.4 | $7.14 | 4,285,138.0 | -2.08% |
| 2025-04-15 | $266.4 | $263.1 | $3.25 | 4,659,439.0 | -0.17% |
| 2025-04-14 | $266.7 | $261.5 | $5.27 | 3,879,826.0 | +0.92% |
| 2025-04-11 | $262.8 | $254.7 | $8.08 | 5,000,407.0 | +1.67% |
| 2025-04-10 | $261.7 | $249.9 | $11.77 | 7,245,143.0 | -4.12% |
| 2025-04-09 | $268.5 | $241.6 | $26.86 | 12,089,452.0 | +10.15% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $280.9 | $273.6 | $7.29 | 19,868,779.0 | +2.00% |
| 2025-04 | $279.2 | $236.4 | $42.83 | 127,576,350.0 | -0.73% |
| 2025-03 | $294.7 | $268.7 | $25.99 | 79,077,224.0 | -6.19% |
| 2025-02 | $303.4 | $287.4 | $16.03 | 58,290,357.0 | -1.89% |
| 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% |
0.70%
자본화:
|
볼륨(24시간):