Stockscreener 앱 받기
202.74
0.43%
-0.8649
Vanguard Value Etf 주식 (VTV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-05 | $203.6 | $202.0 | $1.57 | 3,754,838.0 | -0.43% |
| 2026-02-04 | $204.2 | $202.9 | $1.36 | 5,392,548.0 | +0.56% |
| 2026-02-03 | $203.2 | $200.9 | $2.22 | 4,158,658.0 | +0.51% |
| 2026-02-02 | $201.6 | $199.1 | $2.52 | 3,478,155.0 | +0.85% |
| 2026-01-30 | $200.0 | $197.9 | $2.06 | 3,419,964.0 | +0.08% |
| 2026-01-29 | $200.6 | $198.5 | $2.13 | 6,707,247.0 | +0.66% |
| 2026-01-28 | $199.1 | $197.8 | $1.30 | 4,266,044.0 | +0.04% |
| 2026-01-27 | $198.4 | $197.4 | $0.97 | 2,572,053.0 | -0.03% |
| 2026-01-26 | $198.6 | $197.8 | $0.7858 | 2,588,283.0 | +0.34% |
| 2026-01-23 | $198.3 | $196.9 | $1.47 | 3,037,672.0 | -0.60% |
| 2026-01-22 | $199.7 | $198.4 | $1.27 | 3,117,574.0 | +0.16% |
| 2026-01-21 | $199.0 | $196.3 | $2.70 | 5,388,364.0 | +1.39% |
| 2026-01-20 | $197.4 | $195.4 | $2.05 | 3,972,847.0 | -1.33% |
| 2026-01-16 | $199.0 | $198.1 | $0.92 | 3,207,435.0 | -0.02% |
| 2026-01-15 | $199.0 | $197.9 | $1.11 | 3,784,239.0 | +0.37% |
| 2026-01-14 | $197.7 | $196.1 | $1.61 | 4,982,696.0 | +0.55% |
| 2026-01-13 | $197.5 | $196.0 | $1.49 | 10,936,690.0 | -0.16% |
| 2026-01-12 | $197.1 | $195.6 | $1.50 | 4,068,173.0 | +0.04% |
| 2026-01-09 | $197.2 | $196.0 | $1.18 | 3,189,661.0 | +0.64% |
| 2026-01-08 | $196.0 | $193.6 | $2.38 | 3,529,429.0 | +0.79% |
| 2026-01-07 | $196.5 | $193.8 | $2.70 | 3,558,637.0 | -1.16% |
| 2026-01-06 | $196.6 | $194.5 | $2.08 | 3,115,408.0 | +0.84% |
Vanguard Value Etf 주식 (VTV) 연도별 가격 이력
이 심층 분석에서는 Vanguard Value Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VTV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vanguard Value Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vanguard Value Etf 주식 (VTV) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $204.2 | $199.1 | $5.13 | 16,784,199.0 | +1.49% |
| 2026-01 | $200.6 | $190.5 | $10.17 | 85,625,381.0 | +4.59% |
Vanguard Value Etf 주식 (VTV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $193.8 | $188.3 | $5.51 | 73,138,988.0 | +0.99% |
| 2025-11 | $190.7 | $182.8 | $7.92 | 91,934,714.0 | +2.54% |
| 2025-10 | $188.8 | $182.8 | $6.01 | 73,759,537.0 | -0.39% |
| 2025-09 | $187.2 | $180.8 | $6.35 | 67,258,401.0 | +1.78% |
| 2025-08 | $183.9 | $174.3 | $9.58 | 57,038,957.0 | +3.49% |
| 2025-07 | $180.8 | $175.2 | $5.60 | 58,365,928.0 | +0.17% |
| 2025-06 | $177.6 | $169.6 | $7.94 | 46,324,913.0 | +3.12% |
| 2025-05 | $173.5 | $165.4 | $8.17 | 51,905,461.0 | +2.95% |
| 2025-04 | $173.6 | $150.4 | $23.12 | 87,976,468.0 | -3.62% |
| 2025-03 | $179.1 | $168.0 | $11.07 | 57,311,791.0 | -3.03% |
| 2025-02 | $179.3 | $173.8 | $5.41 | 46,652,592.0 | +0.81% |
| 2025-01 | $178.2 | $167.4 | $10.89 | 48,789,138.0 | +4.37% |
Vanguard Value Etf 주식 (VTV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $181.9 | $167.8 | $14.13 | 42,314,886.0 | -7.11% |
| 2024-11 | $182.4 | $171.2 | $11.19 | 35,461,844.0 | +5.64% |
| 2024-10 | $178.2 | $172.2 | $6.02 | 34,311,453.0 | -1.38% |
| 2024-09 | $174.9 | $166.0 | $8.96 | 33,937,359.0 | +1.00% |
| 2024-08 | $173.0 | $159.4 | $13.58 | 36,194,008.0 | +2.88% |
| 2024-07 | $169.2 | $159.5 | $9.68 | 39,529,739.0 | +4.74% |
| 2024-06 | $163.7 | $159.0 | $4.69 | 31,785,614.0 | -0.48% |
| 2024-05 | $163.8 | $155.7 | $8.09 | 36,313,841.0 | +3.00% |
| 2024-04 | $163.2 | $154.1 | $9.07 | 51,555,076.0 | -3.91% |
| 2024-03 | $163.3 | $155.7 | $7.64 | 43,564,837.0 | +4.51% |
| 2024-02 | $156.5 | $150.2 | $6.25 | 52,531,795.0 | +3.34% |
| 2024-01 | $152.5 | $146.7 | $5.79 | 52,652,637.0 | +0.87% |
0.98%
자본화:
|
볼륨(24시간):