Stockscreener 앱 받기
168.31
0.42%
0.70
시간 외 거래:
166.87
-1.44
-0.86%
Vanguard Value Etf 주식 (VTV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-08 | $169.9 | $167.8 | $2.11 | 2,675,917.0 | +0.42% |
| 2025-05-07 | $168.3 | $166.8 | $1.53 | 2,874,629.0 | +0.62% |
| 2025-05-06 | $167.8 | $166.2 | $1.62 | 3,450,749.0 | -0.67% |
| 2025-05-05 | $168.5 | $166.9 | $1.61 | 2,325,617.0 | -0.51% |
| 2025-05-02 | $169.0 | $167.5 | $1.53 | 2,181,827.0 | +1.49% |
| 2025-05-01 | $167.3 | $165.4 | $1.93 | 2,154,741.0 | -0.24% |
| 2025-04-30 | $167.0 | $163.3 | $3.66 | 3,441,024.0 | +0.13% |
| 2025-04-29 | $166.6 | $164.7 | $1.91 | 2,513,989.0 | +0.59% |
| 2025-04-28 | $166.0 | $164.0 | $1.99 | 1,709,535.0 | +0.33% |
| 2025-04-25 | $165.0 | $163.3 | $1.63 | 2,107,672.0 | -0.20% |
| 2025-04-24 | $165.3 | $162.5 | $2.83 | 1,916,104.0 | +1.06% |
| 2025-04-23 | $166.3 | $162.8 | $3.53 | 3,440,697.0 | +0.63% |
| 2025-04-22 | $162.7 | $160.1 | $2.62 | 2,779,866.0 | +2.26% |
| 2025-04-21 | $161.2 | $157.1 | $4.12 | 3,835,552.0 | -1.86% |
| 2025-04-17 | $163.2 | $160.7 | $2.44 | 2,984,385.0 | +0.24% |
| 2025-04-16 | $164.0 | $160.4 | $3.57 | 2,827,533.0 | -1.15% |
| 2025-04-15 | $165.1 | $163.2 | $1.93 | 2,831,838.0 | -0.43% |
| 2025-04-14 | $164.6 | $162.4 | $2.22 | 3,974,914.0 | +1.32% |
| 2025-04-11 | $162.7 | $158.0 | $4.71 | 3,823,407.0 | +1.40% |
| 2025-04-10 | $161.8 | $155.4 | $6.39 | 7,992,857.0 | -2.61% |
| 2025-04-09 | $164.7 | $151.2 | $13.42 | 5,816,858.0 | +6.64% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $169.9 | $165.4 | $4.57 | 18,339,397.0 | +1.10% |
| 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% |
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% |
0.86%
0.35%
자본화:
|
볼륨(24시간):