Stockscreener 앱 받기
118.13
0.56%
-0.67
시간 외 거래:
118.80
0.67
+0.57%
Vanguard Total World Stock Etf 주식 (VT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-06 | $118.8 | $117.8 | $1.08 | 6,237,125.0 | -0.56% |
| 2025-05-05 | $119.3 | $118.6 | $0.725 | 1,680,483.0 | -0.22% |
| 2025-05-02 | $119.2 | $118.3 | $0.89 | 1,588,673.0 | +1.74% |
| 2025-05-01 | $118.0 | $116.9 | $1.09 | 1,486,843.0 | +0.36% |
| 2025-04-30 | $117.0 | $114.5 | $2.49 | 2,248,557.0 | -0.05% |
| 2025-04-29 | $116.9 | $115.8 | $1.06 | 2,402,184.0 | +0.46% |
| 2025-04-28 | $116.3 | $115.1 | $1.29 | 5,353,045.0 | +0.28% |
| 2025-04-25 | $115.9 | $114.6 | $1.25 | 2,298,734.0 | +0.48% |
| 2025-04-24 | $115.3 | $113.3 | $2.08 | 3,140,503.0 | +1.74% |
| 2025-04-23 | $114.9 | $112.9 | $2.00 | 3,883,716.0 | +1.28% |
| 2025-04-22 | $112.4 | $110.5 | $1.84 | 1,857,886.0 | +2.18% |
| 2025-04-21 | $110.9 | $108.4 | $2.49 | 1,748,557.0 | -1.55% |
| 2025-04-17 | $112.0 | $110.7 | $1.27 | 1,727,157.0 | +0.52% |
| 2025-04-16 | $112.1 | $109.7 | $2.41 | 2,761,569.0 | -1.49% |
| 2025-04-15 | $113.2 | $112.1 | $1.06 | 1,891,708.0 | +0.10% |
| 2025-04-14 | $113.0 | $111.2 | $1.81 | 5,371,469.0 | +0.95% |
| 2025-04-11 | $111.3 | $108.4 | $2.93 | 3,186,151.0 | +2.07% |
| 2025-04-10 | $110.2 | $106.1 | $4.19 | 3,324,222.0 | -2.79% |
| 2025-04-09 | $112.6 | $102.5 | $10.17 | 6,045,594.0 | +8.55% |
| 2025-04-08 | $108.2 | $101.8 | $6.42 | 3,174,227.0 | -1.22% |
Vanguard Total World Stock Etf 주식 (VT) 연도별 가격 이력
이 심층 분석에서는 Vanguard Total World Stock Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vanguard Total World Stock Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vanguard Total World Stock Etf 주식 (VT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $119.3 | $116.9 | $2.44 | 17,230,249.0 | +1.31% |
| 2025-04 | $117.4 | $100.9 | $16.48 | 70,273,368.0 | +0.56% |
| 2025-03 | $121.7 | $113.8 | $7.91 | 39,015,958.0 | -3.83% |
| 2025-02 | $124.0 | $118.7 | $5.23 | 36,653,212.0 | -0.41% |
| 2025-01 | $122.7 | $115.1 | $7.52 | 59,025,851.0 | +3.06% |
Vanguard Total World Stock Etf 주식 (VT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $123.6 | $116.4 | $7.25 | 29,711,768.0 | -3.44% |
| 2024-11 | $122.1 | $117.2 | $4.82 | 28,094,741.0 | +4.14% |
| 2024-10 | $120.8 | $117.0 | $3.79 | 29,390,566.0 | -2.18% |
| 2024-09 | $120.4 | $112.5 | $7.94 | 23,078,458.0 | +1.84% |
| 2024-08 | $117.6 | $105.9 | $11.70 | 25,413,626.0 | +2.33% |
| 2024-07 | $117.3 | $111.9 | $5.40 | 27,825,353.0 | +1.98% |
| 2024-06 | $113.8 | $110.7 | $3.10 | 22,976,127.0 | +1.07% |
| 2024-05 | $112.9 | $106.1 | $6.82 | 25,760,115.0 | +4.60% |
| 2024-04 | $110.7 | $104.6 | $6.10 | 44,855,091.0 | -3.58% |
| 2024-03 | $110.7 | $107.1 | $3.62 | 36,556,855.0 | +2.79% |
| 2024-02 | $107.8 | $103.0 | $4.75 | 35,068,625.0 | +4.49% |
| 2024-01 | $104.4 | $100.1 | $4.26 | 49,590,783.0 | +0.00% |
Vanguard Total World Stock Etf 주식 (VT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $103.4 | $98.33 | $5.07 | 37,511,841.0 | +4.33% |
| 2023-11 | $98.90 | $90.52 | $8.38 | 35,153,392.0 | +9.01% |
| 2023-10 | $94.71 | $88.73 | $5.97 | 56,190,399.0 | -2.92% |
| 2023-09 | $98.64 | $92.13 | $6.51 | 30,293,843.0 | -4.66% |
| 2023-08 | $100.2 | $94.23 | $5.98 | 30,570,180.0 | -2.84% |
| 2023-07 | $100.7 | $94.97 | $5.75 | 22,511,547.0 | +3.72% |
| 2023-06 | $98.49 | $92.34 | $6.15 | 27,313,431.0 | +5.10% |
| 2023-05 | $94.17 | $91.35 | $2.82 | 29,709,176.0 | -1.21% |
| 2023-04 | $93.78 | $91.23 | $2.55 | 25,573,108.0 | +1.42% |
| 2023-03 | $92.25 | $86.12 | $6.12 | 53,240,395.0 | +2.52% |
| 2023-02 | $94.87 | $89.19 | $5.68 | 39,224,902.0 | -3.18% |
| 2023-01 | $93.24 | $85.71 | $7.53 | 54,601,902.0 | +7.65% |
0.67%
자본화:
|
볼륨(24시간):