Stockscreener 앱 받기
283.54
0.29%
-0.82
Vanguard Mid Cap Etf 주식 (VO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $285.3 | $283.1 | $2.18 | 627,439.0 | -0.29% |
| 2025-08-07 | $286.7 | $283.1 | $3.67 | 525,037.0 | -0.00% |
| 2025-08-06 | $285.2 | $283.3 | $1.90 | 376,645.0 | -0.11% |
| 2025-08-05 | $286.5 | $283.6 | $2.89 | 454,091.0 | -0.54% |
| 2025-08-04 | $286.4 | $283.5 | $2.95 | 738,131.0 | +1.51% |
| 2025-08-01 | $283.1 | $279.0 | $4.12 | 680,178.0 | -1.42% |
| 2025-07-31 | $288.8 | $285.2 | $3.65 | 542,505.0 | -0.29% |
| 2025-07-30 | $289.1 | $285.4 | $3.67 | 543,413.0 | -0.37% |
| 2025-07-29 | $289.0 | $287.3 | $1.75 | 392,288.0 | -0.17% |
| 2025-07-28 | $290.0 | $288.1 | $1.89 | 651,810.0 | -0.49% |
| 2025-07-25 | $289.8 | $287.4 | $2.44 | 412,512.0 | +0.81% |
| 2025-07-24 | $288.6 | $287.4 | $1.24 | 532,521.0 | -0.14% |
| 2025-07-23 | $287.9 | $287.2 | $0.757 | 189,186.0 | +0.68% |
| 2025-07-22 | $286.3 | $283.7 | $2.57 | 1,504,583.0 | +0.96% |
| 2025-07-21 | $285.7 | $283.2 | $2.53 | 567,069.0 | -0.54% |
| 2025-07-18 | $285.4 | $283.7 | $1.70 | 716,321.0 | +0.47% |
| 2025-07-17 | $283.8 | $281.1 | $2.64 | 650,041.0 | +0.90% |
| 2025-07-16 | $281.2 | $277.4 | $3.80 | 1,102,745.0 | +0.38% |
| 2025-07-15 | $283.9 | $279.6 | $4.25 | 596,454.0 | -1.24% |
| 2025-07-14 | $283.6 | $281.5 | $2.09 | 511,359.0 | +0.39% |
Vanguard Mid Cap Etf 주식 (VO) 연도별 가격 이력
이 심층 분석에서는 Vanguard Mid Cap Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vanguard Mid Cap Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vanguard Mid Cap Etf 주식 (VO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $286.7 | $279.0 | $7.74 | 4,028,960.0 | -0.86% |
| 2025-07 | $290.0 | $277.4 | $12.54 | 14,473,227.0 | +2.20% |
| 2025-06 | $280.4 | $266.8 | $13.66 | 11,563,015.0 | +3.58% |
| 2025-05 | $274.7 | $255.6 | $19.12 | 13,245,204.0 | +5.49% |
| 2025-04 | $262.8 | $223.7 | $39.20 | 29,884,483.0 | -0.98% |
| 2025-03 | $272.5 | $250.7 | $21.86 | 18,163,805.0 | -4.40% |
| 2025-02 | $278.8 | $266.1 | $12.62 | 11,523,212.0 | -1.85% |
| 2025-01 | $278.7 | $260.7 | $18.03 | 12,460,369.0 | +4.35% |
Vanguard Mid Cap Etf 주식 (VO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $285.1 | $261.8 | $23.31 | 12,714,411.0 | -7.19% |
| 2024-11 | $285.6 | $261.8 | $23.79 | 13,326,835.0 | +8.34% |
| 2024-10 | $270.8 | $260.5 | $10.28 | 11,868,113.0 | -0.42% |
| 2024-09 | $264.4 | $247.4 | $17.04 | 9,107,710.0 | +2.18% |
| 2024-08 | $258.3 | $235.6 | $22.65 | 12,253,415.0 | +2.51% |
| 2024-07 | $254.1 | $239.9 | $14.19 | 12,533,834.0 | +4.04% |
| 2024-06 | $246.3 | $239.9 | $6.42 | 8,676,713.0 | -1.02% |
| 2024-05 | $249.4 | $236.7 | $12.70 | 10,114,500.0 | +2.75% |
| 2024-04 | $250.1 | $234.2 | $15.91 | 14,337,024.0 | -4.72% |
| 2024-03 | $250.4 | $239.5 | $10.90 | 13,942,274.0 | +3.87% |
| 2024-02 | $241.0 | $228.2 | $12.83 | 12,443,317.0 | +4.97% |
| 2024-01 | $232.9 | $224.9 | $8.05 | 14,074,714.0 | -1.49% |
Vanguard Mid Cap Etf 주식 (VO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $234.1 | $217.8 | $16.27 | 14,472,802.0 | +6.59% |
| 2023-11 | $218.3 | $197.2 | $21.10 | 13,542,385.0 | +10.00% |
| 2023-10 | $211.5 | $194.8 | $16.72 | 16,099,531.0 | -4.72% |
| 2023-09 | $221.8 | $205.8 | $16.03 | 10,647,808.0 | -5.21% |
| 2023-08 | $227.4 | $212.4 | $14.99 | 13,589,506.0 | -3.61% |
| 2023-07 | $229.3 | $216.1 | $13.27 | 10,098,846.0 | +3.52% |
| 2023-06 | $220.7 | $202.9 | $17.73 | 12,747,215.0 | +8.04% |
| 2023-05 | $210.4 | $202.0 | $8.36 | 21,221,800.0 | -2.63% |
| 2023-04 | $212.5 | $204.0 | $8.44 | 10,561,895.0 | -0.77% |
| 2023-03 | $219.5 | $197.6 | $21.95 | 14,418,399.0 | -1.48% |
| 2023-02 | $227.2 | $212.6 | $14.58 | 10,682,607.0 | -2.70% |
| 2023-01 | $220.1 | $201.3 | $18.79 | 12,552,036.0 | +7.95% |
0.63%
0.02%
자본화:
|
볼륨(24시간):