Stockscreener 앱 받기
350.21
0.09%
-0.32
시장 영업 전:
351.44
1.23
+0.35%
Vanguard Total Stock Market Etf 주식 (VTI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-20 | $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% |
| 2026-04-10 | $336.6 | $334.6 | $1.98 | 2,571,126.0 | -0.12% |
| 2026-04-09 | $336.1 | $332.4 | $3.69 | 3,413,577.0 | +0.52% |
| 2026-04-08 | $334.5 | $331.6 | $2.90 | 5,220,783.0 | +2.54% |
| 2026-04-07 | $325.6 | $321.5 | $4.12 | 3,467,495.0 | +0.07% |
| 2026-04-06 | $325.6 | $323.6 | $2.04 | 4,390,494.0 | +0.45% |
| 2026-04-02 | $324.9 | $318.2 | $6.67 | 3,636,469.0 | +0.16% |
| 2026-04-01 | $325.1 | $322.3 | $2.81 | 5,401,461.0 | +0.76% |
| 2026-03-31 | $321.5 | $314.8 | $6.77 | 6,747,289.0 | +2.93% |
| 2026-03-30 | $316.0 | $310.4 | $5.60 | 6,489,306.0 | -0.45% |
| 2026-03-27 | $317.5 | $312.5 | $4.97 | 6,996,107.0 | -2.02% |
| 2026-03-26 | $324.4 | $319.4 | $5.03 | 4,643,717.0 | -1.72% |
| 2026-03-25 | $327.2 | $323.7 | $3.48 | 3,607,044.0 | +0.61% |
| 2026-03-24 | $325.1 | $321.4 | $3.78 | 4,367,501.0 | -0.31% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $351.7 | $318.2 | $33.52 | 54,495,870.0 | +9.16% |
| 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% |
0.20%
0.52%
자본화:
|
볼륨(24시간):