Stockscreener 앱 받기
258.05
0.09%
+0.24
시간 외 거래:
258.02
-0.03
-0.01%
Vanguard Total Stock Market ETF 주식 (VTI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-10 | $259.0 | $257.4 | $1.58 | 1,908,987.0 | +0.09% |
| 2024-05-09 | $257.9 | $256.0 | $1.88 | 2,413,345.0 | +0.59% |
| 2024-05-08 | $256.5 | $255.3 | $1.22 | 2,282,488.0 | -0.07% |
| 2024-05-07 | $257.2 | $256.1 | $1.03 | 1,824,808.0 | +0.09% |
| 2024-05-06 | $256.2 | $254.6 | $1.63 | 2,794,823.0 | +1.07% |
| 2024-05-03 | $254.4 | $252.2 | $2.20 | 2,346,019.0 | +1.19% |
| 2024-05-02 | $250.9 | $247.6 | $3.31 | 2,575,452.0 | +1.04% |
| 2024-05-01 | $252.0 | $247.6 | $4.38 | 3,356,371.0 | -0.25% |
| 2024-04-30 | $252.3 | $248.6 | $3.77 | 2,491,661.0 | -1.65% |
| 2024-04-29 | $253.1 | $251.3 | $1.77 | 2,070,757.0 | +0.39% |
| 2024-04-26 | $252.5 | $250.4 | $2.10 | 3,230,026.0 | +0.93% |
| 2024-04-25 | $249.9 | $246.4 | $3.45 | 2,469,438.0 | -0.47% |
| 2024-04-24 | $251.5 | $249.3 | $2.21 | 2,264,071.0 | +0.02% |
| 2024-04-23 | $250.9 | $248.3 | $2.68 | 2,383,431.0 | +1.19% |
| 2024-04-22 | $248.9 | $245.4 | $3.50 | 3,079,811.0 | +0.98% |
| 2024-04-19 | $247.7 | $244.6 | $3.12 | 3,449,118.0 | -0.78% |
| 2024-04-18 | $249.5 | $246.7 | $2.88 | 2,984,334.0 | -0.21% |
| 2024-04-17 | $250.9 | $247.0 | $3.95 | 2,843,270.0 | -0.59% |
| 2024-04-16 | $250.7 | $248.5 | $2.18 | 3,462,025.0 | -0.30% |
| 2024-04-15 | $255.2 | $249.3 | $5.95 | 4,798,182.0 | -1.23% |
| 2024-04-12 | $255.6 | $252.2 | $3.48 | 3,568,582.0 | -1.44% |
| 2024-04-11 | $257.4 | $253.9 | $3.55 | 3,431,252.0 | +0.68% |
| 2024-04-10 | $256.0 | $253.9 | $2.12 | 3,344,879.0 | -1.12% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $259.0 | $247.6 | $11.43 | 21,411,280.0 | +3.80% |
| 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% |
Vanguard Total Stock Market ETF 주식 (VTI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $205.6 | $187.4 | $18.25 | 97,541,164.0 | -6.31% |
| 2022-11 | $204.1 | $185.1 | $18.97 | 91,881,736.0 | +5.17% |
| 2022-10 | $195.5 | $174.8 | $20.69 | 90,048,012.0 | +8.11% |
| 2022-09 | $207.0 | $179.3 | $27.71 | 101,180,551.0 | -9.61% |
| 2022-08 | $217.2 | $198.5 | $18.70 | 67,220,017.0 | -3.73% |
| 2022-07 | $206.8 | $185.6 | $21.20 | 61,364,079.0 | +9.35% |
| 2022-06 | $209.2 | $181.7 | $27.53 | 105,646,282.0 | -8.60% |
| 2022-05 | $215.9 | $190.7 | $25.25 | 115,572,395.0 | -0.25% |
| 2022-04 | $230.9 | $206.7 | $24.17 | 83,356,217.0 | -9.13% |
| 2022-03 | $233.4 | $209.3 | $24.09 | 108,195,086.0 | +2.94% |
| 2022-02 | $231.8 | $207.0 | $24.81 | 95,585,255.0 | -2.49% |
| 2022-01 | $244.1 | $212.1 | $31.96 | 119,409,449.0 | -6.06% |
0.13%
0.39%
자본화:
|
볼륨(24시간):