Stockscreener 앱 받기
204.65
0.63%
-1.30
시간 외 거래:
205.88
1.23
+0.60%
Vanguard Value Etf 주식 (VTV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-04 | $206.5 | $204.4 | $2.06 | 2,758,497.0 | -0.63% |
| 2026-05-01 | $207.6 | $205.9 | $1.64 | 2,668,412.0 | -0.40% |
| 2026-04-30 | $207.0 | $203.5 | $3.49 | 2,809,467.0 | +1.57% |
| 2026-04-29 | $203.9 | $202.9 | $1.06 | 1,826,893.0 | +0.04% |
| 2026-04-28 | $204.5 | $203.0 | $1.53 | 2,007,911.0 | +0.02% |
| 2026-04-27 | $204.8 | $203.3 | $1.50 | 1,997,741.0 | -0.03% |
| 2026-04-24 | $204.7 | $203.2 | $1.49 | 1,955,664.0 | -0.28% |
| 2026-04-23 | $204.4 | $202.6 | $1.78 | 2,665,196.0 | +0.61% |
| 2026-04-22 | $204.4 | $202.5 | $1.89 | 2,104,564.0 | -0.05% |
| 2026-04-21 | $205.2 | $202.7 | $2.54 | 2,513,407.0 | -0.63% |
| 2026-04-20 | $204.9 | $203.9 | $1.03 | 2,596,609.0 | +0.00% |
| 2026-04-17 | $205.0 | $202.9 | $2.14 | 2,219,179.0 | +0.82% |
| 2026-04-16 | $202.9 | $201.7 | $1.14 | 2,379,646.0 | +0.27% |
| 2026-04-15 | $203.0 | $201.3 | $1.68 | 2,165,677.0 | -0.45% |
| 2026-04-14 | $203.2 | $201.3 | $1.89 | 2,023,710.0 | +0.17% |
| 2026-04-13 | $202.7 | $200.4 | $2.22 | 2,836,440.0 | +0.65% |
| 2026-04-10 | $203.0 | $201.0 | $1.99 | 4,633,448.0 | -0.81% |
| 2026-04-09 | $203.5 | $201.2 | $2.29 | 1,943,926.0 | +0.48% |
| 2026-04-08 | $202.1 | $200.0 | $2.08 | 2,774,721.0 | +2.23% |
| 2026-04-07 | $197.8 | $196.5 | $1.30 | 3,523,258.0 | -0.13% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $207.6 | $204.4 | $3.16 | 8,185,406.0 | -1.03% |
| 2026-04 | $207.0 | $195.0 | $12.06 | 59,514,282.0 | +5.39% |
| 2026-03 | $207.4 | $192.4 | $15.03 | 128,873,983.0 | -5.34% |
| 2026-02 | $208.2 | $199.1 | $9.10 | 84,678,782.0 | +3.76% |
| 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% |
0.17%
자본화:
|
볼륨(24시간):