Stockscreener 앱 받기
77.20
0.27%
-0.2106
Vanguard Total Corporate Bond Etf 주식 (VTC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $77.36 | $77.18 | $0.1763 | 60,964.0 | -0.27% |
| 2025-08-07 | $77.58 | $77.36 | $0.22 | 74,548.0 | -0.11% |
| 2025-08-06 | $77.49 | $77.11 | $0.38 | 41,873.0 | +0.03% |
| 2025-08-05 | $77.48 | $77.32 | $0.158 | 54,263.0 | +0.01% |
| 2025-08-04 | $77.48 | $77.31 | $0.17 | 56,249.0 | +0.16% |
| 2025-08-01 | $77.49 | $77.03 | $0.4643 | 79,855.0 | +0.37% |
| 2025-07-31 | $77.24 | $77.04 | $0.20 | 29,425.0 | +0.03% |
| 2025-07-30 | $77.27 | $77.00 | $0.2677 | 30,207.0 | -0.25% |
| 2025-07-29 | $77.23 | $76.91 | $0.316 | 39,674.0 | +0.51% |
| 2025-07-28 | $76.94 | $76.81 | $0.13 | 42,713.0 | -0.17% |
| 2025-07-25 | $76.98 | $76.76 | $0.22 | 37,147.0 | +0.28% |
| 2025-07-24 | $76.87 | $76.57 | $0.30 | 45,756.0 | -0.12% |
| 2025-07-23 | $76.88 | $76.82 | $0.06 | 40,581.0 | -0.14% |
| 2025-07-22 | $76.96 | $76.80 | $0.1635 | 47,264.0 | +0.21% |
| 2025-07-21 | $76.95 | $76.77 | $0.1786 | 40,532.0 | +0.35% |
| 2025-07-18 | $76.69 | $76.48 | $0.21 | 40,383.0 | +0.11% |
| 2025-07-17 | $76.48 | $76.36 | $0.12 | 24,925.0 | +0.18% |
| 2025-07-16 | $76.40 | $76.10 | $0.30 | 34,986.0 | +0.16% |
| 2025-07-15 | $76.51 | $76.14 | $0.375 | 57,688.0 | -0.31% |
| 2025-07-14 | $76.47 | $76.30 | $0.17 | 23,810.0 | +0.00% |
Vanguard Total Corporate Bond Etf 주식 (VTC) 연도별 가격 이력
이 심층 분석에서는 Vanguard Total Corporate Bond Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VTC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vanguard Total Corporate Bond Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vanguard Total Corporate Bond Etf 주식 (VTC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $77.58 | $77.03 | $0.5543 | 428,716.0 | +0.19% |
| 2025-07 | $77.27 | $76.10 | $1.17 | 1,058,531.0 | -0.36% |
| 2025-06 | $77.40 | $75.56 | $1.84 | 907,816.0 | +1.42% |
| 2025-05 | $76.26 | $74.91 | $1.35 | 1,308,978.0 | -0.35% |
| 2025-04 | $77.27 | $73.79 | $3.48 | 1,639,091.0 | -0.36% |
| 2025-03 | $77.30 | $75.94 | $1.36 | 1,712,353.0 | -0.76% |
| 2025-02 | $77.39 | $75.43 | $1.96 | 1,508,135.0 | +1.72% |
| 2025-01 | $76.41 | $74.63 | $1.78 | 1,075,659.0 | +0.49% |
Vanguard Total Corporate Bond Etf 주식 (VTC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $78.02 | $75.44 | $2.57 | 1,595,896.0 | -2.52% |
| 2024-11 | $77.83 | $76.13 | $1.70 | 858,893.0 | +0.97% |
| 2024-10 | $79.38 | $76.83 | $2.55 | 981,109.0 | -2.84% |
| 2024-09 | $79.92 | $78.08 | $1.84 | 916,156.0 | +1.43% |
| 2024-08 | $78.83 | $76.82 | $2.01 | 1,051,369.0 | +1.23% |
| 2024-07 | $77.23 | $75.04 | $2.19 | 891,675.0 | +2.02% |
| 2024-06 | $76.48 | $75.39 | $1.09 | 703,496.0 | +0.13% |
| 2024-05 | $76.05 | $74.21 | $1.84 | 568,981.0 | +1.63% |
| 2024-04 | $76.69 | $73.95 | $2.74 | 669,857.0 | -2.91% |
| 2024-03 | $76.81 | $75.35 | $1.46 | 1,131,359.0 | +0.95% |
| 2024-02 | $77.67 | $75.47 | $2.20 | 799,127.0 | -1.85% |
| 2024-01 | $77.58 | $76.27 | $1.31 | 1,314,310.0 | -0.21% |
Vanguard Total Corporate Bond Etf 주식 (VTC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $77.89 | $74.77 | $3.12 | 1,343,075.0 | +3.57% |
| 2023-11 | $75.15 | $70.83 | $4.33 | 1,611,472.0 | +5.64% |
| 2023-10 | $72.33 | $70.30 | $2.03 | 1,407,279.0 | -2.24% |
| 2023-09 | $74.50 | $72.10 | $2.41 | 5,151,012.0 | -3.08% |
| 2023-08 | $75.10 | $73.10 | $2.00 | 2,004,647.0 | -1.15% |
| 2023-07 | $75.98 | $74.09 | $1.89 | 1,600,155.0 | -0.05% |
| 2023-06 | $75.75 | $74.69 | $1.06 | 1,909,254.0 | +0.15% |
| 2023-05 | $76.63 | $74.52 | $2.11 | 947,547.0 | -1.67% |
| 2023-04 | $77.26 | $75.96 | $1.30 | 2,457,407.0 | +0.26% |
| 2023-03 | $76.73 | $73.64 | $3.09 | 816,752.0 | +2.67% |
| 2023-02 | $78.33 | $74.25 | $4.08 | 735,435.0 | -3.68% |
| 2023-01 | $77.94 | $74.55 | $3.39 | 1,084,582.0 | +4.41% |
0.63%
0.02%
자본화:
|
볼륨(24시간):