Stockscreener 앱 받기
293.28
1.14%
3.30
시간 외 거래:
294.00
0.72
+0.25%
Vanguard Total Stock Market Etf 주식 (VTI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $295.7 | $288.1 | $7.60 | 3,833,896.0 | +1.14% |
| 2024-12-19 | $293.7 | $289.9 | $3.83 | 4,738,666.0 | -0.14% |
| 2024-12-18 | $300.5 | $289.9 | $10.58 | 3,824,793.0 | -3.09% |
| 2024-12-17 | $300.2 | $299.0 | $1.18 | 3,034,767.0 | -0.49% |
| 2024-12-16 | $301.8 | $300.4 | $1.32 | 2,503,777.0 | +0.41% |
| 2024-12-13 | $301.3 | $299.1 | $2.17 | 2,276,906.0 | -0.05% |
| 2024-12-12 | $301.6 | $300.0 | $1.51 | 2,101,513.0 | -0.57% |
| 2024-12-11 | $302.3 | $300.9 | $1.44 | 2,191,537.0 | +0.80% |
| 2024-12-10 | $301.0 | $299.1 | $1.93 | 2,546,032.0 | -0.38% |
| 2024-12-09 | $302.6 | $300.3 | $2.32 | 2,786,560.0 | -0.64% |
| 2024-12-06 | $302.9 | $302.0 | $0.93 | 2,320,480.0 | +0.28% |
| 2024-12-05 | $302.8 | $301.5 | $1.23 | 2,007,559.0 | -0.28% |
| 2024-12-04 | $302.6 | $301.2 | $1.43 | 3,184,538.0 | +0.67% |
| 2024-12-03 | $300.6 | $299.6 | $0.9299 | 2,091,466.0 | +0.00% |
| 2024-12-02 | $300.8 | $299.8 | $0.95 | 3,430,722.0 | +0.19% |
| 2024-11-29 | $300.4 | $298.7 | $1.67 | 1,799,497.0 | +0.56% |
| 2024-11-27 | $299.5 | $297.4 | $2.07 | 2,703,376.0 | -0.28% |
| 2024-11-26 | $299.4 | $297.9 | $1.51 | 2,817,255.0 | +0.37% |
| 2024-11-25 | $299.5 | $296.9 | $2.57 | 3,356,024.0 | +0.49% |
| 2024-11-22 | $296.8 | $295.1 | $1.68 | 2,618,496.0 | +0.49% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $302.9 | $288.1 | $14.83 | 46,707,108.0 | -2.19% |
| 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% |
Vanguard Total Stock Market Etf 주식 (VTI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $205.6 | $187.4 | $18.25 | 97,541,164.0 | -6.31% |
| 2022-11 | $204.1 | $185.1 | $18.97 | 91,881,736.0 | +5.17% |
| 2022-10 | $195.5 | $174.8 | $20.69 | 90,048,012.0 | +8.11% |
| 2022-09 | $207.0 | $179.3 | $27.71 | 101,180,551.0 | -9.61% |
| 2022-08 | $217.2 | $198.5 | $18.70 | 67,220,017.0 | -3.73% |
| 2022-07 | $206.8 | $185.6 | $21.20 | 61,364,079.0 | +9.35% |
| 2022-06 | $209.2 | $181.7 | $27.53 | 105,646,282.0 | -8.60% |
| 2022-05 | $215.9 | $190.7 | $25.25 | 115,572,395.0 | -0.25% |
| 2022-04 | $230.9 | $206.7 | $24.17 | 83,356,217.0 | -9.13% |
| 2022-03 | $233.4 | $209.3 | $24.09 | 108,195,086.0 | +2.94% |
| 2022-02 | $231.8 | $207.0 | $24.81 | 95,585,255.0 | -2.49% |
| 2022-01 | $244.1 | $212.1 | $31.96 | 119,409,449.0 | -6.06% |
0.86%
자본화:
|
볼륨(24시간):