Stockscreener 앱 받기
192.16
0.84%
1.61
시장 영업 전:
192.24
0.08
+0.04%
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 |
|---|---|---|---|---|---|
| 2025-08-08 | $192.3 | $191.0 | $1.32 | 56,496.0 | +0.84% |
| 2025-08-07 | $191.6 | $190.0 | $1.62 | 43,857.0 | +0.33% |
| 2025-08-06 | $190.5 | $189.4 | $1.16 | 38,162.0 | +0.26% |
| 2025-08-05 | $190.2 | $189.1 | $1.10 | 52,797.0 | -0.15% |
| 2025-08-04 | $189.8 | $188.6 | $1.14 | 144,237.0 | +0.92% |
| 2025-08-01 | $189.4 | $187.4 | $1.97 | 99,431.0 | -1.34% |
| 2025-07-31 | $192.3 | $190.1 | $2.17 | 79,032.0 | -0.65% |
| 2025-07-30 | $193.0 | $190.9 | $2.11 | 66,333.0 | -0.51% |
| 2025-07-29 | $193.2 | $192.5 | $0.7571 | 76,201.0 | -0.08% |
| 2025-07-28 | $193.8 | $192.7 | $1.16 | 59,582.0 | -0.41% |
| 2025-07-25 | $193.9 | $192.8 | $1.07 | 45,883.0 | +0.30% |
| 2025-07-24 | $194.0 | $193.1 | $0.8291 | 64,930.0 | -0.10% |
| 2025-07-23 | $193.4 | $193.1 | $0.3326 | 21,623.0 | +0.68% |
| 2025-07-22 | $192.2 | $190.6 | $1.64 | 60,055.0 | +0.75% |
| 2025-07-21 | $191.6 | $190.6 | $1.07 | 97,898.0 | +0.06% |
| 2025-07-18 | $191.5 | $190.2 | $1.30 | 60,197.0 | -0.17% |
| 2025-07-17 | $191.0 | $189.7 | $1.28 | 62,734.0 | +0.47% |
| 2025-07-16 | $190.1 | $188.2 | $1.92 | 60,122.0 | +0.36% |
| 2025-07-15 | $191.5 | $189.2 | $2.29 | 59,228.0 | -0.95% |
| 2025-07-14 | $191.2 | $190.4 | $0.8099 | 64,306.0 | -0.10% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $192.3 | $187.4 | $4.84 | 491,476.0 | +0.86% |
| 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% |
Vanguard S P 500 Value Etf 주식 (VOOV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $168.6 | $159.7 | $8.85 | 2,018,423.0 | +5.01% |
| 2023-11 | $160.1 | $146.1 | $14.05 | 1,566,071.0 | +9.55% |
| 2023-10 | $151.2 | $142.4 | $8.83 | 2,464,305.0 | -1.81% |
| 2023-09 | $157.7 | $147.8 | $9.95 | 1,546,057.0 | -5.02% |
| 2023-08 | $160.8 | $152.2 | $8.63 | 1,373,520.0 | -2.85% |
| 2023-07 | $161.8 | $153.6 | $8.24 | 1,501,073.0 | +3.50% |
| 2023-06 | $156.6 | $146.0 | $10.66 | 1,688,428.0 | +6.24% |
| 2023-05 | $149.9 | $144.3 | $5.58 | 1,892,550.0 | -1.83% |
| 2023-04 | $149.3 | $144.5 | $4.74 | 1,330,912.0 | +1.76% |
| 2023-03 | $149.1 | $137.6 | $11.44 | 2,104,314.0 | +0.94% |
| 2023-02 | $154.8 | $144.3 | $10.55 | 1,944,532.0 | -3.02% |
| 2023-01 | $150.0 | $139.6 | $10.42 | 2,037,703.0 | +7.00% |
0.63%
0.02%
자본화:
|
볼륨(24시간):