Stockscreener 앱 받기
170.76
1.27%
-2.09
Vanguard Value Etf 주식 (VTV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-28 | $173.0 | $170.6 | $2.40 | 2,558,569.0 | -1.20% |
| 2025-03-27 | $173.8 | $172.3 | $1.47 | 1,549,749.0 | -0.80% |
| 2025-03-26 | $175.4 | $173.8 | $1.61 | 2,424,378.0 | +0.12% |
| 2025-03-25 | $175.0 | $173.4 | $1.59 | 2,300,608.0 | -0.30% |
| 2025-03-24 | $174.8 | $173.6 | $1.22 | 1,779,262.0 | +1.19% |
| 2025-03-21 | $172.9 | $171.4 | $1.53 | 2,713,496.0 | -0.54% |
| 2025-03-20 | $174.3 | $172.7 | $1.58 | 2,597,752.0 | -0.20% |
| 2025-03-19 | $174.5 | $172.4 | $2.10 | 3,912,807.0 | +0.61% |
| 2025-03-18 | $173.5 | $172.1 | $1.37 | 2,474,087.0 | -0.50% |
| 2025-03-17 | $174.0 | $171.0 | $3.00 | 1,927,315.0 | +1.33% |
| 2025-03-14 | $171.6 | $168.9 | $2.63 | 2,152,051.0 | +1.62% |
| 2025-03-13 | $170.4 | $168.0 | $2.36 | 3,062,065.0 | -0.51% |
| 2025-03-12 | $171.0 | $168.5 | $2.50 | 2,830,680.0 | -0.45% |
| 2025-03-11 | $172.2 | $169.4 | $2.81 | 3,932,560.0 | -1.22% |
| 2025-03-10 | $174.6 | $171.0 | $3.57 | 3,025,644.0 | -1.23% |
| 2025-03-07 | $174.9 | $172.4 | $2.50 | 2,567,677.0 | +0.89% |
| 2025-03-06 | $173.8 | $171.8 | $1.91 | 3,817,769.0 | -0.84% |
| 2025-03-05 | $174.8 | $172.1 | $2.68 | 2,920,837.0 | +0.83% |
| 2025-03-04 | $174.7 | $172.6 | $2.08 | 499,230.0 | -2.01% |
| 2025-03-03 | $179.1 | $175.4 | $3.68 | 3,928,213.0 | -0.92% |
| 2025-02-28 | $178.2 | $175.2 | $3.03 | 3,850,780.0 | +1.39% |
| 2025-02-27 | $177.8 | $175.6 | $2.19 | 1,967,788.0 | -0.34% |
| 2025-02-26 | $177.6 | $175.8 | $1.75 | 1,992,957.0 | -0.37% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03 | $179.1 | $168.0 | $11.07 | 52,974,749.0 | -4.13% |
| 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% |
Vanguard Value Etf 주식 (VTV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $150.0 | $143.0 | $6.99 | 48,489,094.0 | +4.36% |
| 2023-11 | $143.4 | $134.1 | $9.30 | 54,468,710.0 | +6.68% |
| 2023-10 | $139.7 | $131.4 | $8.28 | 65,617,071.0 | -2.64% |
| 2023-09 | $144.7 | $137.3 | $7.41 | 44,540,297.0 | -3.89% |
| 2023-08 | $147.2 | $140.8 | $6.38 | 45,671,373.0 | -2.38% |
| 2023-07 | $147.7 | $139.9 | $7.82 | 42,474,712.0 | +3.46% |
| 2023-06 | $143.2 | $134.3 | $8.91 | 42,620,974.0 | +5.44% |
| 2023-05 | $141.4 | $133.9 | $7.50 | 47,644,316.0 | -4.12% |
| 2023-04 | $141.4 | $137.1 | $4.33 | 38,920,022.0 | +1.77% |
| 2023-03 | $142.5 | $130.9 | $11.57 | 61,182,963.0 | -1.07% |
| 2023-02 | $145.7 | $139.3 | $6.39 | 37,792,312.0 | -3.24% |
| 2023-01 | $144.9 | $139.1 | $5.80 | 54,118,590.0 | +2.79% |
2.61%
자본화:
|
볼륨(24시간):