Stockscreener 앱 받기
258.75
0.21%
0.54
시간 외 거래:
259.00
0.25
+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 |
|---|---|---|---|---|---|
| 2025-04-17 | $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% |
| 2025-04-08 | $257.7 | $240.1 | $17.61 | 8,783,795.0 | -1.58% |
| 2025-04-07 | $257.0 | $236.4 | $20.61 | 16,274,700.0 | -0.33% |
| 2025-04-04 | $257.7 | $248.2 | $9.55 | 16,591,161.0 | -5.87% |
| 2025-04-03 | $269.4 | $263.7 | $5.67 | 8,105,466.0 | -5.03% |
| 2025-04-02 | $279.2 | $272.6 | $6.64 | 2,479,744.0 | +0.79% |
| 2025-04-01 | $276.8 | $272.1 | $4.74 | 3,255,267.0 | +0.34% |
| 2025-03-31 | $275.6 | $268.7 | $6.85 | 6,060,879.0 | +0.52% |
| 2025-03-28 | $278.8 | $273.1 | $5.70 | 3,890,474.0 | -1.99% |
| 2025-03-27 | $281.1 | $278.1 | $3.03 | 2,317,611.0 | -0.77% |
| 2025-03-26 | $284.9 | $280.3 | $4.61 | 2,320,517.0 | -1.17% |
| 2025-03-25 | $285.1 | $283.7 | $1.43 | 2,493,650.0 | +0.17% |
| 2025-03-24 | $284.5 | $281.9 | $2.63 | 3,240,139.0 | +1.85% |
| 2025-03-21 | $279.1 | $275.7 | $3.39 | 3,353,831.0 | +0.04% |
| 2025-03-20 | $281.2 | $277.3 | $3.94 | 2,249,078.0 | -0.24% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $279.2 | $236.4 | $42.83 | 99,441,874.0 | -5.85% |
| 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% |
0.14%
0.02%
자본화:
|
볼륨(24시간):