Stockscreener 앱 받기
681.41
1.21%
-8.34
시간 외 거래:
685.60
4.19
+0.61%
Vanguard S P 500 Etf 주식 (VOO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $691.5 | $679.6 | $11.89 | 14,983,385.0 | -1.21% |
| 2026-06-16 | $694.6 | $689.4 | $5.13 | 13,291,162.0 | -0.59% |
| 2026-06-15 | $695.8 | $691.3 | $4.49 | 14,036,705.0 | +1.74% |
| 2026-06-12 | $684.4 | $675.8 | $8.63 | 6,305,957.0 | +0.55% |
| 2026-06-11 | $680.4 | $666.0 | $14.38 | 21,446,730.0 | +1.68% |
| 2026-06-10 | $678.9 | $666.9 | $12.00 | 16,354,350.0 | -1.57% |
| 2026-06-09 | $686.8 | $664.3 | $22.44 | 16,153,226.0 | -0.29% |
| 2026-06-08 | $685.3 | $678.7 | $6.59 | 8,784,283.0 | +0.25% |
| 2026-06-05 | $692.2 | $676.2 | $15.93 | 10,736,221.0 | -2.59% |
| 2026-06-04 | $697.2 | $690.9 | $6.30 | 6,663,278.0 | +0.39% |
| 2026-06-03 | $697.6 | $692.9 | $4.80 | 5,903,223.0 | -0.70% |
| 2026-06-02 | $699.1 | $695.8 | $3.37 | 4,703,515.0 | +0.14% |
| 2026-06-01 | $699.1 | $693.9 | $5.12 | 10,022,154.0 | +0.26% |
| 2026-05-29 | $697.0 | $693.9 | $3.11 | 5,050,683.0 | +0.23% |
| 2026-05-28 | $694.3 | $688.9 | $5.44 | 8,453,233.0 | +0.57% |
| 2026-05-27 | $690.8 | $687.9 | $2.86 | 7,349,555.0 | -0.01% |
| 2026-05-26 | $691.5 | $688.1 | $3.43 | 6,611,065.0 | +0.65% |
| 2026-05-22 | $688.6 | $684.5 | $4.10 | 4,292,653.0 | +0.40% |
| 2026-05-21 | $684.8 | $677.6 | $7.21 | 7,294,860.0 | +0.19% |
| 2026-05-20 | $682.0 | $674.7 | $7.26 | 5,470,241.0 | +1.03% |
| 2026-05-19 | $678.1 | $672.5 | $5.60 | 5,621,353.0 | -0.64% |
Vanguard S P 500 Etf 주식 (VOO) 연도별 가격 이력
이 심층 분석에서는 Vanguard S P 500 Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VOO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vanguard S P 500 Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vanguard S P 500 Etf 주식 (VOO) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $699.1 | $664.3 | $34.83 | 164,367,574.0 | -2.02% |
| 2026-05 | $697.0 | $657.4 | $39.61 | 119,365,765.0 | +5.28% |
| 2026-04 | $661.8 | $593.0 | $68.74 | 140,228,265.0 | +10.55% |
| 2026-03 | $633.3 | $578.5 | $54.88 | 311,483,174.0 | -5.31% |
| 2026-02 | $641.1 | $621.5 | $19.65 | 181,531,403.0 | -0.81% |
| 2026-01 | $641.8 | $622.2 | $19.59 | 171,406,956.0 | +1.45% |
Vanguard S P 500 Etf 주식 (VOO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $636.1 | $617.2 | $18.92 | 270,456,850.0 | +0.53% |
| 2025-11 | $630.5 | $598.4 | $32.16 | 151,623,866.0 | +0.22% |
| 2025-10 | $634.1 | $600.2 | $33.90 | 156,632,591.0 | +2.39% |
| 2025-09 | $615.3 | $583.7 | $31.59 | 190,427,442.0 | +3.25% |
| 2025-08 | $597.1 | $569.3 | $27.78 | 123,271,993.0 | +2.08% |
| 2025-07 | $588.2 | $565.8 | $22.36 | 118,534,894.0 | +2.29% |
| 2025-06 | $569.1 | $537.8 | $31.35 | 158,118,479.0 | +4.85% |
| 2025-05 | $547.5 | $511.1 | $36.35 | 126,876,743.0 | +6.28% |
| 2025-04 | $521.5 | $442.8 | $78.69 | 249,183,379.0 | -0.81% |
| 2025-03 | $549.3 | $502.6 | $46.65 | 169,619,277.0 | -5.93% |
| 2025-02 | $563.9 | $535.6 | $28.34 | 89,639,980.0 | -1.27% |
| 2025-01 | $561.7 | $529.0 | $32.64 | 110,807,421.0 | +2.69% |
Vanguard S P 500 Etf 주식 (VOO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $560.0 | $535.9 | $24.11 | 150,592,619.0 | -2.25% |
| 2024-11 | $554.7 | $522.0 | $32.67 | 98,783,253.0 | +5.89% |
| 2024-10 | $538.8 | $519.6 | $19.18 | 97,462,842.0 | -0.95% |
| 2024-09 | $529.9 | $495.8 | $34.12 | 141,322,053.0 | +1.86% |
| 2024-08 | $518.6 | $468.9 | $49.69 | 111,606,787.0 | +2.39% |
| 2024-07 | $519.4 | $493.9 | $25.48 | 94,681,679.0 | +1.16% |
| 2024-06 | $505.7 | $480.4 | $25.34 | 83,714,488.0 | +3.20% |
| 2024-05 | $490.0 | $459.2 | $30.83 | 81,106,160.0 | +5.03% |
| 2024-04 | $482.0 | $453.9 | $28.06 | 131,453,135.0 | -4.01% |
| 2024-03 | $483.2 | $464.1 | $19.18 | 106,338,835.0 | +2.95% |
| 2024-02 | $468.9 | $444.7 | $24.22 | 103,231,298.0 | +5.21% |
| 2024-01 | $451.8 | $428.6 | $23.17 | 112,954,144.0 | +1.61% |
0.89%
자본화:
|
볼륨(24시간):