Stockscreener 앱 받기
333.24
0.08%
-0.27
시간 외 거래:
331.35
-1.89
-0.57%
Vanguard Total Stock Market Etf 주식 (VTI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-11 | $334.9 | $331.7 | $3.28 | 8,615,243.0 | -0.08% |
| 2026-03-10 | $336.9 | $332.5 | $4.41 | 7,758,384.0 | -0.23% |
| 2026-03-09 | $335.1 | $326.1 | $8.97 | 8,375,580.0 | +0.87% |
| 2026-03-06 | $333.1 | $330.0 | $3.15 | 8,622,588.0 | -1.37% |
| 2026-03-05 | $338.4 | $333.1 | $5.22 | 8,656,486.0 | -0.65% |
| 2026-03-04 | $339.1 | $335.3 | $3.72 | 5,446,095.0 | +0.73% |
| 2026-03-03 | $337.0 | $330.2 | $6.81 | 10,731,525.0 | -1.00% |
| 2026-03-02 | $340.1 | $334.7 | $5.44 | 7,204,278.0 | +0.10% |
| 2026-02-27 | $339.0 | $336.5 | $2.50 | 6,033,024.0 | -0.51% |
| 2026-02-26 | $342.1 | $337.9 | $4.23 | 4,968,429.0 | -0.39% |
| 2026-02-25 | $342.1 | $340.3 | $1.81 | 3,973,447.0 | +0.77% |
| 2026-02-24 | $339.6 | $335.5 | $4.13 | 3,635,998.0 | +0.82% |
| 2026-02-23 | $340.5 | $335.4 | $5.02 | 10,764,263.0 | -1.12% |
| 2026-02-20 | $340.7 | $336.8 | $3.89 | 7,042,494.0 | +0.62% |
| 2026-02-19 | $338.9 | $336.6 | $2.28 | 4,398,000.0 | -0.19% |
| 2026-02-18 | $340.4 | $337.1 | $3.31 | 5,711,109.0 | +0.52% |
| 2026-02-17 | $338.2 | $333.6 | $4.61 | 7,100,210.0 | +0.12% |
| 2026-02-13 | $339.0 | $334.3 | $4.71 | 8,027,033.0 | +0.19% |
| 2026-02-12 | $343.3 | $335.6 | $7.70 | 6,988,431.0 | -1.60% |
| 2026-02-11 | $344.3 | $339.9 | $4.38 | 5,048,319.0 | -0.10% |
| 2026-02-10 | $343.9 | $341.6 | $2.38 | 3,867,250.0 | -0.25% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $340.1 | $326.1 | $14.00 | 74,025,422.0 | -1.63% |
| 2026-02 | $344.3 | $333.2 | $11.11 | 119,811,747.0 | -0.53% |
| 2026-01 | $344.4 | $334.6 | $9.82 | 143,391,696.0 | +1.58% |
Vanguard Total Stock Market Etf 주식 (VTI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $340.3 | $330.6 | $9.69 | 78,954,893.0 | +0.46% |
| 2025-11 | $337.1 | $319.4 | $17.70 | 68,964,286.0 | +0.27% |
| 2025-10 | $339.1 | $321.6 | $17.44 | 110,505,227.0 | +2.21% |
| 2025-09 | $330.4 | $313.3 | $17.06 | 74,297,537.0 | +3.13% |
| 2025-08 | $320.4 | $304.4 | $16.00 | 78,543,978.0 | +2.35% |
| 2025-07 | $314.8 | $302.8 | $12.04 | 75,430,287.0 | +2.29% |
| 2025-06 | $304.5 | $287.6 | $16.95 | 58,048,461.0 | +4.85% |
| 2025-05 | $293.1 | $273.6 | $19.55 | 64,646,133.0 | +6.25% |
| 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% |
0.13%
자본화:
|
볼륨(24시간):