Stockscreener 앱 받기
323.80
1.16%
3.70
Vanguard Total Stock Market Etf 주식 (VTI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $326.3 | $319.4 | $6.88 | 4,677,885.0 | +1.16% |
| 2025-11-20 | $331.6 | $319.9 | $11.75 | 4,154,856.0 | -1.59% |
| 2025-11-19 | $327.6 | $323.4 | $4.26 | 3,522,939.0 | +0.33% |
| 2025-11-18 | $326.6 | $321.9 | $4.63 | 5,537,265.0 | -0.68% |
| 2025-11-17 | $330.8 | $324.8 | $5.97 | 4,327,713.0 | -1.04% |
| 2025-11-14 | $331.9 | $325.6 | $6.23 | 3,659,178.0 | -0.02% |
| 2025-11-13 | $334.6 | $329.2 | $5.39 | 4,203,949.0 | -1.77% |
| 2025-11-12 | $336.9 | $334.9 | $2.05 | 2,723,775.0 | +0.04% |
| 2025-11-11 | $336.1 | $333.7 | $2.30 | 2,500,614.0 | +0.24% |
| 2025-11-10 | $335.4 | $332.0 | $3.41 | 3,503,871.0 | +1.46% |
| 2025-11-07 | $330.1 | $325.0 | $5.15 | 4,697,513.0 | +0.22% |
| 2025-11-06 | $333.1 | $328.6 | $4.43 | 2,961,211.0 | -1.14% |
| 2025-11-05 | $334.7 | $331.3 | $3.38 | 3,141,392.0 | +0.43% |
| 2025-11-04 | $334.1 | $331.4 | $2.74 | 3,190,132.0 | -1.21% |
| 2025-11-03 | $337.1 | $333.9 | $3.25 | 3,338,888.0 | +0.11% |
| 2025-10-31 | $336.6 | $333.9 | $2.77 | 4,231,479.0 | +0.40% |
| 2025-10-30 | $337.2 | $334.1 | $3.13 | 5,016,075.0 | -1.07% |
| 2025-10-29 | $339.1 | $335.7 | $3.37 | 4,791,161.0 | -0.07% |
| 2025-10-28 | $338.8 | $337.1 | $1.70 | 3,757,938.0 | +0.15% |
| 2025-10-27 | $337.7 | $336.2 | $1.47 | 5,484,554.0 | +1.11% |
| 2025-10-24 | $334.5 | $333.2 | $1.33 | 3,770,913.0 | +0.82% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $337.1 | $319.4 | $17.70 | 60,819,066.0 | -3.46% |
| 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% |
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% |
1.00%
자본화:
|
볼륨(24시간):