Stockscreener 앱 받기
413.86
0.71%
2.90
시장 영업 전:
413.86
Vanguard S P 500 Growth Etf 주식 (VOOG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $414.2 | $411.7 | $2.55 | 242,879.0 | +0.71% |
| 2025-08-07 | $414.6 | $407.9 | $6.65 | 225,730.0 | -0.31% |
| 2025-08-06 | $412.6 | $407.7 | $4.88 | 171,001.0 | +1.14% |
| 2025-08-05 | $411.9 | $406.8 | $5.07 | 230,399.0 | -0.66% |
| 2025-08-04 | $410.8 | $406.0 | $4.80 | 274,850.0 | +1.75% |
| 2025-08-01 | $405.7 | $401.1 | $4.57 | 485,369.0 | -1.85% |
| 2025-07-31 | $417.2 | $410.0 | $7.23 | 407,458.0 | -0.08% |
| 2025-07-30 | $412.5 | $408.8 | $3.79 | 222,401.0 | +0.20% |
| 2025-07-29 | $414.0 | $409.8 | $4.18 | 254,326.0 | -0.42% |
| 2025-07-28 | $412.2 | $410.7 | $1.51 | 236,112.0 | +0.34% |
| 2025-07-25 | $411.3 | $409.0 | $2.32 | 187,484.0 | +0.53% |
| 2025-07-24 | $409.5 | $407.3 | $2.17 | 229,538.0 | +0.21% |
| 2025-07-23 | $407.8 | $406.3 | $1.46 | 59,516.0 | +0.93% |
| 2025-07-22 | $406.9 | $401.6 | $5.37 | 205,054.0 | -0.65% |
| 2025-07-21 | $408.0 | $406.0 | $2.00 | 208,480.0 | +0.37% |
| 2025-07-18 | $406.5 | $404.1 | $2.34 | 203,638.0 | -0.03% |
| 2025-07-17 | $405.4 | $402.3 | $3.12 | 204,766.0 | +0.73% |
| 2025-07-16 | $402.5 | $398.1 | $4.38 | 248,945.0 | +0.29% |
| 2025-07-15 | $404.4 | $401.1 | $3.27 | 258,036.0 | +0.11% |
| 2025-07-14 | $401.2 | $398.0 | $3.26 | 256,005.0 | +0.36% |
Vanguard S P 500 Growth Etf 주식 (VOOG) 연도별 가격 이력
이 심층 분석에서는 Vanguard S P 500 Growth Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VOOG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vanguard S P 500 Growth Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vanguard S P 500 Growth Etf 주식 (VOOG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $414.6 | $401.1 | $13.49 | 1,873,107.0 | +0.73% |
| 2025-07 | $417.2 | $391.1 | $26.13 | 5,023,136.0 | +3.61% |
| 2025-06 | $398.0 | $371.2 | $26.82 | 4,597,537.0 | +6.23% |
| 2025-05 | $378.2 | $343.8 | $34.50 | 5,067,346.0 | +9.55% |
| 2025-04 | $342.4 | $286.0 | $56.42 | 9,422,960.0 | +1.87% |
| 2025-03 | $367.0 | $324.8 | $42.16 | 6,086,186.0 | -8.30% |
| 2025-02 | $386.4 | $355.7 | $30.66 | 5,186,163.0 | -2.88% |
| 2025-01 | $386.4 | $358.8 | $27.60 | 6,942,920.0 | +2.61% |
Vanguard S P 500 Growth Etf 주식 (VOOG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $380.9 | $363.4 | $17.55 | 5,080,371.0 | +1.50% |
| 2024-11 | $366.2 | $343.4 | $22.78 | 4,219,960.0 | +6.12% |
| 2024-10 | $355.8 | $337.8 | $18.00 | 3,654,460.0 | -0.72% |
| 2024-09 | $348.6 | $317.3 | $31.33 | 3,341,059.0 | +2.73% |
| 2024-08 | $341.3 | $295.8 | $45.46 | 4,220,892.0 | +2.08% |
| 2024-07 | $350.5 | $317.8 | $32.72 | 4,074,339.0 | -1.26% |
| 2024-06 | $339.3 | $310.5 | $28.76 | 2,772,117.0 | +6.65% |
| 2024-05 | $318.1 | $290.9 | $27.15 | 2,471,400.0 | +6.70% |
| 2024-04 | $307.3 | $285.2 | $22.04 | 2,978,514.0 | -3.84% |
| 2024-03 | $308.8 | $294.6 | $14.22 | 2,859,378.0 | +2.13% |
| 2024-02 | $300.4 | $280.0 | $20.37 | 2,608,912.0 | +7.18% |
| 2024-01 | $286.2 | $262.1 | $24.09 | 2,766,863.0 | +2.80% |
Vanguard S P 500 Growth Etf 주식 (VOOG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $272.7 | $259.5 | $13.24 | 2,167,444.0 | +3.40% |
| 2023-11 | $263.7 | $241.2 | $22.50 | 1,867,034.0 | +8.79% |
| 2023-10 | $255.0 | $236.4 | $18.65 | 2,094,712.0 | -2.48% |
| 2023-09 | $262.0 | $244.5 | $17.45 | 1,548,419.0 | -5.11% |
| 2023-08 | $261.6 | $247.8 | $13.78 | 2,492,287.0 | -0.66% |
| 2023-07 | $262.6 | $249.6 | $13.05 | 2,390,472.0 | +3.06% |
| 2023-06 | $254.6 | $239.4 | $15.28 | 2,734,414.0 | +5.89% |
| 2023-05 | $242.7 | $227.9 | $14.79 | 2,193,039.0 | +2.61% |
| 2023-04 | $234.1 | $227.6 | $6.44 | 1,936,277.0 | +1.46% |
| 2023-03 | $230.6 | $212.1 | $18.50 | 2,899,523.0 | +5.58% |
| 2023-02 | $229.4 | $217.1 | $12.31 | 2,316,962.0 | -2.05% |
| 2023-01 | $224.4 | $206.2 | $18.21 | 2,897,353.0 | +5.65% |
0.63%
0.02%
자본화:
|
볼륨(24시간):