Stockscreener 앱 받기
364.22
0.37%
1.35
Vanguard Total Stock Market Etf 주식 (VTI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-11 | $364.3 | $362.4 | $1.86 | 1,637,874.0 | +0.37% |
| 2026-05-08 | $363.1 | $361.5 | $1.65 | 2,860,347.0 | +0.74% |
| 2026-05-07 | $362.7 | $359.4 | $3.34 | 3,486,568.0 | -0.46% |
| 2026-05-06 | $362.3 | $359.1 | $3.15 | 3,781,594.0 | +1.36% |
| 2026-05-05 | $357.6 | $355.8 | $1.81 | 2,713,883.0 | +0.85% |
| 2026-05-04 | $356.2 | $352.5 | $3.64 | 3,009,360.0 | -0.37% |
| 2026-05-01 | $357.1 | $355.1 | $2.07 | 3,746,137.0 | +0.31% |
| 2026-04-30 | $354.7 | $350.0 | $4.67 | 2,715,448.0 | +1.13% |
| 2026-04-29 | $350.7 | $348.7 | $2.02 | 2,717,156.0 | -0.12% |
| 2026-04-28 | $351.6 | $349.5 | $2.12 | 3,067,929.0 | -0.54% |
| 2026-04-27 | $352.8 | $351.3 | $1.53 | 2,808,251.0 | +0.14% |
| 2026-04-24 | $352.4 | $349.7 | $2.70 | 2,697,153.0 | +0.64% |
| 2026-04-23 | $351.7 | $346.6 | $5.14 | 3,354,814.0 | -0.40% |
| 2026-04-22 | $351.3 | $349.9 | $1.36 | 2,475,487.0 | +0.97% |
| 2026-04-21 | $351.7 | $347.2 | $4.57 | 4,886,546.0 | -0.68% |
| 2026-04-20 | $350.6 | $348.8 | $1.78 | 4,035,948.0 | -0.09% |
| 2026-04-17 | $351.7 | $348.2 | $3.56 | 4,243,924.0 | +1.30% |
| 2026-04-16 | $346.6 | $344.6 | $2.08 | 3,828,215.0 | +0.23% |
| 2026-04-15 | $345.4 | $342.6 | $2.80 | 3,966,003.0 | +0.76% |
| 2026-04-14 | $342.8 | $339.6 | $3.18 | 3,271,691.0 | +1.18% |
| 2026-04-13 | $338.7 | $333.6 | $5.10 | 3,012,736.0 | +1.08% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $364.3 | $352.5 | $11.75 | 21,235,763.0 | +2.84% |
| 2026-04 | $354.7 | $318.2 | $36.46 | 75,182,706.0 | +10.40% |
| 2026-03 | $340.1 | $310.4 | $29.73 | 141,913,096.0 | -5.30% |
| 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% |
0.01%
0.48%
자본화:
|
볼륨(24시간):