Stockscreener 앱 받기
176.95
0.46%
0.81
시간 외 거래:
177.14
0.19
+0.11%
Vanguard Value Etf 주식 (VTV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $177.2 | $176.1 | $1.13 | 1,603,742.0 | +0.46% |
| 2024-11-15 | $176.9 | $175.8 | $1.16 | 1,781,980.0 | -0.34% |
| 2024-11-14 | $178.3 | $176.7 | $1.58 | 3,227,371.0 | -0.71% |
| 2024-11-13 | $178.5 | $177.5 | $1.02 | 1,687,540.0 | +0.13% |
| 2024-11-12 | $179.3 | $177.5 | $1.80 | 1,498,413.0 | -0.78% |
| 2024-11-11 | $180.1 | $179.1 | $1.00 | 1,594,226.0 | +0.25% |
| 2024-11-08 | $179.3 | $177.8 | $1.48 | 3,111,133.0 | +0.57% |
| 2024-11-07 | $178.6 | $177.3 | $1.27 | 2,115,682.0 | -0.30% |
| 2024-11-06 | $178.5 | $176.8 | $1.69 | 2,752,742.0 | +2.69% |
| 2024-11-05 | $173.6 | $171.5 | $2.09 | 1,908,046.0 | +1.06% |
| 2024-11-04 | $172.7 | $171.2 | $1.46 | 1,635,065.0 | -0.26% |
| 2024-11-01 | $173.7 | $172.1 | $1.67 | 1,267,763.0 | +0.02% |
| 2024-10-31 | $173.4 | $172.2 | $1.23 | 1,673,167.0 | -0.66% |
| 2024-10-30 | $174.1 | $172.9 | $1.17 | 1,034,015.0 | -0.07% |
| 2024-10-29 | $174.3 | $173.3 | $0.94 | 1,289,958.0 | -0.66% |
| 2024-10-28 | $174.8 | $174.0 | $0.75 | 1,099,622.0 | +0.55% |
| 2024-10-25 | $175.7 | $173.5 | $2.22 | 1,187,205.0 | -0.70% |
| 2024-10-24 | $175.6 | $174.3 | $1.22 | 1,144,943.0 | -0.34% |
| 2024-10-23 | $176.0 | $174.6 | $1.42 | 1,167,078.0 | -0.23% |
| 2024-10-22 | $176.1 | $174.9 | $1.26 | 1,954,137.0 | -0.15% |
| 2024-10-21 | $177.8 | $175.9 | $1.91 | 1,632,723.0 | -0.96% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $180.1 | $171.2 | $8.87 | 25,787,445.0 | +2.78% |
| 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% |
Vanguard Value Etf 주식 (VTV) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $147.1 | $137.2 | $9.85 | 58,282,254.0 | -4.01% |
| 2022-11 | $146.3 | $134.4 | $11.92 | 72,788,509.0 | +5.99% |
| 2022-10 | $138.8 | $122.5 | $16.26 | 60,459,436.0 | +11.73% |
| 2022-09 | $140.2 | $123.3 | $16.94 | 61,446,554.0 | -8.42% |
| 2022-08 | $144.0 | $134.8 | $9.16 | 47,210,629.0 | -2.68% |
| 2022-07 | $138.8 | $128.0 | $10.83 | 47,699,665.0 | +5.06% |
| 2022-06 | $145.0 | $127.2 | $17.80 | 67,104,015.0 | -8.47% |
| 2022-05 | $146.0 | $134.4 | $11.54 | 73,772,459.0 | +2.41% |
| 2022-04 | $151.9 | $140.5 | $11.40 | 61,220,578.0 | -4.79% |
| 2022-03 | $150.6 | $140.6 | $9.99 | 77,800,794.0 | +2.73% |
| 2022-02 | $149.3 | $137.4 | $11.91 | 81,233,034.0 | -1.15% |
| 2022-01 | $151.2 | $139.1 | $12.11 | 99,678,103.0 | -1.07% |
0.45%
자본화:
|
볼륨(24시간):