Stockscreener 앱 받기
209.96
0.20%
-0.43
시간 외 거래:
209.90
-0.06
-0.03%
Vanguard S P 500 Value Etf 주식 (VOOV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-16 | $210.6 | $209.7 | $0.9376 | 73,266.0 | -0.20% |
| 2026-01-15 | $211.1 | $210.0 | $1.14 | 77,655.0 | +0.19% |
| 2026-01-14 | $210.1 | $209.0 | $1.12 | 81,878.0 | +0.30% |
| 2026-01-13 | $210.2 | $208.8 | $1.38 | 120,750.0 | -0.24% |
| 2026-01-12 | $210.1 | $208.9 | $1.17 | 86,447.0 | -0.10% |
| 2026-01-09 | $210.4 | $208.8 | $1.53 | 92,695.0 | +0.55% |
| 2026-01-08 | $209.3 | $206.4 | $2.83 | 77,003.0 | +0.93% |
| 2026-01-07 | $209.3 | $207.0 | $2.37 | 129,479.0 | -0.99% |
| 2026-01-06 | $209.3 | $207.3 | $1.96 | 108,896.0 | +0.74% |
| 2026-01-05 | $208.1 | $206.0 | $2.05 | 110,096.0 | +0.92% |
| 2026-01-02 | $205.9 | $204.4 | $1.45 | 78,839.0 | +0.37% |
| 2025-12-31 | $206.4 | $204.8 | $1.58 | 72,443.0 | -0.76% |
| 2025-12-30 | $206.6 | $206.2 | $0.3999 | 54,376.0 | -0.11% |
| 2025-12-29 | $207.2 | $206.3 | $0.8299 | 75,911.0 | -0.14% |
| 2025-12-26 | $207.2 | $206.5 | $0.71 | 56,975.0 | -0.07% |
| 2025-12-24 | $207.3 | $206.1 | $1.18 | 81,182.0 | +0.52% |
| 2025-12-23 | $206.1 | $205.7 | $0.439 | 79,410.0 | -0.01% |
| 2025-12-22 | $206.3 | $205.2 | $1.10 | 89,610.0 | +0.09% |
| 2025-12-19 | $206.4 | $205.3 | $1.07 | 76,753.0 | +0.40% |
Vanguard S P 500 Value Etf 주식 (VOOV) 연도별 가격 이력
이 심층 분석에서는 Vanguard S P 500 Value Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VOOV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vanguard S P 500 Value Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vanguard S P 500 Value Etf 주식 (VOOV) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $211.1 | $204.4 | $6.65 | 1,110,270.0 | +2.49% |
Vanguard S P 500 Value Etf 주식 (VOOV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $207.6 | $203.6 | $3.99 | 1,533,177.0 | +0.60% |
| 2025-11 | $205.3 | $196.3 | $9.01 | 1,426,044.0 | +1.68% |
| 2025-10 | $204.6 | $195.5 | $9.04 | 1,900,851.0 | +1.16% |
| 2025-09 | $200.0 | $194.5 | $5.55 | 1,501,142.0 | +1.29% |
| 2025-08 | $197.3 | $187.4 | $9.90 | 1,697,886.0 | +3.36% |
| 2025-07 | $194.0 | $188.2 | $5.75 | 1,526,883.0 | +0.96% |
| 2025-06 | $189.0 | $181.2 | $7.76 | 1,655,316.0 | +3.34% |
| 2025-05 | $185.6 | $176.8 | $8.77 | 2,006,296.0 | +3.06% |
| 2025-04 | $185.3 | $160.0 | $25.27 | 4,453,075.0 | -3.81% |
| 2025-03 | $191.7 | $179.2 | $12.54 | 2,301,557.0 | -3.39% |
| 2025-02 | $192.1 | $186.8 | $5.32 | 1,939,961.0 | +0.45% |
| 2025-01 | $191.9 | $181.3 | $10.60 | 2,501,897.0 | +2.87% |
Vanguard S P 500 Value Etf 주식 (VOOV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $199.3 | $183.2 | $16.04 | 2,265,581.0 | -7.48% |
| 2024-11 | $199.7 | $187.4 | $12.35 | 1,821,042.0 | +5.94% |
| 2024-10 | $194.2 | $188.1 | $6.11 | 1,846,722.0 | -1.37% |
| 2024-09 | $190.9 | $182.5 | $8.46 | 1,672,635.0 | +0.56% |
| 2024-08 | $189.7 | $175.6 | $14.13 | 2,122,457.0 | +3.05% |
| 2024-07 | $185.5 | $174.5 | $11.01 | 2,506,948.0 | +4.70% |
| 2024-06 | $179.6 | $174.2 | $5.37 | 1,435,862.0 | -1.46% |
| 2024-05 | $180.6 | $172.2 | $8.41 | 1,563,544.0 | +3.18% |
| 2024-04 | $180.8 | $170.3 | $10.59 | 1,966,810.0 | -4.20% |
| 2024-03 | $181.0 | $172.9 | $8.03 | 1,692,992.0 | +4.12% |
| 2024-02 | $174.1 | $167.3 | $6.88 | 2,066,483.0 | +2.95% |
| 2024-01 | $170.3 | $164.5 | $5.86 | 2,210,403.0 | +0.24% |
0.02%
0.27%
자본화:
|
볼륨(24시간):