Stockscreener 앱 받기
382.54
0.51%
1.94
시장 영업 전:
382.54
Vanguard Total Stock Market Etf 주식 (VTI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-06 | $383.9 | $382.0 | $1.85 | 3,030,879.0 | +0.51% |
| 2026-10-05 | $381.6 | $378.1 | $3.51 | 3,030,459.0 | +0.69% |
| 2026-10-02 | $379.6 | $376.9 | $2.69 | 2,943,107.0 | +0.75% |
| 2026-10-01 | $376.0 | $372.6 | $3.39 | 5,104,164.0 | +0.25% |
| 2026-09-30 | $377.7 | $374.2 | $3.50 | 4,411,272.0 | -0.27% |
| 2026-09-29 | $376.8 | $374.2 | $2.60 | 3,220,252.0 | -0.15% |
| 2026-09-28 | $377.9 | $375.0 | $2.85 | 3,905,636.0 | -1.03% |
| 2026-09-25 | $380.3 | $377.5 | $2.87 | 2,804,959.0 | +0.45% |
| 2026-09-24 | $378.8 | $376.0 | $2.78 | 2,584,397.0 | -0.04% |
| 2026-09-23 | $381.2 | $377.8 | $3.44 | 2,572,848.0 | -0.80% |
| 2026-09-22 | $382.1 | $380.8 | $1.28 | 2,595,071.0 | +0.04% |
| 2026-09-21 | $381.8 | $377.6 | $4.13 | 3,082,763.0 | +1.51% |
| 2026-09-18 | $375.9 | $373.8 | $2.19 | 2,287,527.0 | +0.02% |
| 2026-09-17 | $376.2 | $374.2 | $2.05 | 2,263,198.0 | +1.10% |
| 2026-09-16 | $375.0 | $368.9 | $6.05 | 3,343,180.0 | -0.42% |
| 2026-09-15 | $374.7 | $372.2 | $2.47 | 2,823,809.0 | -0.49% |
| 2026-09-14 | $376.1 | $373.3 | $2.78 | 3,037,086.0 | -0.43% |
| 2026-09-11 | $377.3 | $375.9 | $1.37 | 2,653,559.0 | +0.82% |
| 2026-09-10 | $374.5 | $372.8 | $1.79 | 3,301,524.0 | -0.62% |
| 2026-09-09 | $377.0 | $375.0 | $1.98 | 2,547,376.0 | -0.54% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $383.9 | $372.6 | $11.26 | 17,139,488.0 | +2.22% |
| 2026-09 | $382.1 | $368.9 | $13.13 | 62,329,909.0 | -1.03% |
| 2026-08 | $385.1 | $369.0 | $16.12 | 64,109,492.0 | +2.68% |
| 2026-07 | $373.0 | $360.2 | $12.77 | 68,512,456.0 | -0.47% |
| 2026-06 | $374.7 | $356.3 | $18.42 | 79,234,134.0 | -0.67% |
| 2026-05 | $373.1 | $352.5 | $20.60 | 63,890,105.0 | +5.18% |
| 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% |
0.55%
자본화:
|
볼륨(24시간):