Stockscreener 앱 받기
226.69
0.36%
-0.82
시간 외 거래:
227.30
0.61
+0.27%
Vanguard Value Etf 주식 (VTV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $227.9 | $226.6 | $1.25 | 2,457,801.0 | -0.36% |
| 2026-08-14 | $227.7 | $227.0 | $0.69 | 2,027,623.0 | +0.20% |
| 2026-08-13 | $227.5 | $226.4 | $1.09 | 2,237,121.0 | +0.34% |
| 2026-08-12 | $226.6 | $225.2 | $1.40 | 3,167,385.0 | +0.42% |
| 2026-08-11 | $226.1 | $224.8 | $1.30 | 2,388,193.0 | +0.15% |
| 2026-08-10 | $225.3 | $223.9 | $1.40 | 2,839,595.0 | +0.32% |
| 2026-08-07 | $224.4 | $222.6 | $1.82 | 1,734,690.0 | +0.42% |
| 2026-08-06 | $225.1 | $222.9 | $2.12 | 2,720,306.0 | -0.28% |
| 2026-08-05 | $225.0 | $223.4 | $1.57 | 2,009,213.0 | +0.05% |
| 2026-08-04 | $224.2 | $220.8 | $3.38 | 3,247,377.0 | +1.30% |
| 2026-08-03 | $221.2 | $220.0 | $1.23 | 3,073,484.0 | +0.50% |
| 2026-07-31 | $221.2 | $218.7 | $2.43 | 2,233,869.0 | -0.29% |
| 2026-07-30 | $220.7 | $218.1 | $2.55 | 2,545,195.0 | +0.34% |
| 2026-07-29 | $223.3 | $219.8 | $3.55 | 4,348,084.0 | -1.43% |
| 2026-07-28 | $223.6 | $222.1 | $1.46 | 4,004,456.0 | +0.57% |
| 2026-07-27 | $222.7 | $220.8 | $1.82 | 4,116,005.0 | +0.32% |
| 2026-07-24 | $221.7 | $219.8 | $1.86 | 2,666,122.0 | +0.53% |
| 2026-07-23 | $220.4 | $218.8 | $1.55 | 2,374,926.0 | +0.24% |
| 2026-07-22 | $220.2 | $218.9 | $1.28 | 1,924,845.0 | +0.32% |
| 2026-07-21 | $218.9 | $216.9 | $2.06 | 2,743,312.0 | +0.77% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $227.9 | $220.0 | $7.87 | 30,360,589.0 | +3.08% |
| 2026-07 | $223.6 | $216.6 | $6.98 | 69,173,343.0 | +0.91% |
| 2026-06 | $222.2 | $210.6 | $11.56 | 64,731,160.0 | +2.87% |
| 2026-05 | $212.8 | $204.4 | $8.41 | 46,624,870.0 | +2.45% |
| 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% |
0.53%
자본화:
|
볼륨(24시간):