Stockscreener 앱 받기
179.63
0.53%
0.94
시간 외 거래:
179.82
0.19
+0.11%
Vanguard Value Etf 주식 (VTV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $179.9 | $178.8 | $1.10 | 1,669,906.0 | +0.53% |
| 2025-07-02 | $178.7 | $177.8 | $0.905 | 3,793,194.0 | +0.07% |
| 2025-07-01 | $179.0 | $176.4 | $2.59 | 3,810,847.0 | +1.03% |
| 2025-06-30 | $176.9 | $175.8 | $1.10 | 2,728,898.0 | +0.04% |
| 2025-06-27 | $177.6 | $176.0 | $1.56 | 2,652,109.0 | +0.28% |
| 2025-06-26 | $176.3 | $175.3 | $0.995 | 3,268,957.0 | +0.69% |
| 2025-06-25 | $175.8 | $174.7 | $1.03 | 2,307,568.0 | -0.54% |
| 2025-06-24 | $176.3 | $175.0 | $1.35 | 2,361,482.0 | +0.74% |
| 2025-06-23 | $174.7 | $172.6 | $2.12 | 2,513,193.0 | +0.74% |
| 2025-06-20 | $174.1 | $173.1 | $1.03 | 1,655,353.0 | +0.17% |
| 2025-06-18 | $174.1 | $172.6 | $1.49 | 1,789,647.0 | +0.15% |
| 2025-06-17 | $174.1 | $172.6 | $1.46 | 1,872,477.0 | -0.83% |
| 2025-06-16 | $175.1 | $173.8 | $1.22 | 2,446,863.0 | +0.48% |
| 2025-06-13 | $174.7 | $173.0 | $1.70 | 2,196,295.0 | -0.78% |
| 2025-06-12 | $174.8 | $173.0 | $1.75 | 2,321,580.0 | +0.59% |
| 2025-06-11 | $174.4 | $173.2 | $1.13 | 2,153,196.0 | -0.16% |
| 2025-06-10 | $174.2 | $173.1 | $1.15 | 1,779,270.0 | +0.53% |
| 2025-06-09 | $173.8 | $172.6 | $1.26 | 2,203,720.0 | +0.05% |
| 2025-06-06 | $173.4 | $172.4 | $0.98 | 2,313,484.0 | +0.99% |
| 2025-06-05 | $172.3 | $170.9 | $1.36 | 1,955,509.0 | -0.22% |
| 2025-06-04 | $173.0 | $171.7 | $1.29 | 2,570,351.0 | -0.52% |
Vanguard Value Etf 주식 (VTV) 연도별 가격 이력
이 심층 분석에서는 Vanguard Value Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VTV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vanguard Value Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vanguard Value Etf 주식 (VTV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $179.9 | $176.4 | $3.55 | 10,943,853.0 | +1.64% |
| 2025-06 | $177.6 | $169.6 | $7.94 | 46,324,913.0 | +3.12% |
| 2025-05 | $173.5 | $165.4 | $8.17 | 51,905,461.0 | +2.95% |
| 2025-04 | $173.6 | $150.4 | $23.12 | 87,976,468.0 | -3.62% |
| 2025-03 | $179.1 | $168.0 | $11.07 | 57,311,791.0 | -3.03% |
| 2025-02 | $179.3 | $173.8 | $5.41 | 46,652,592.0 | +0.81% |
| 2025-01 | $178.2 | $167.4 | $10.89 | 48,789,138.0 | +4.37% |
Vanguard Value Etf 주식 (VTV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $181.9 | $167.8 | $14.13 | 42,314,886.0 | -7.11% |
| 2024-11 | $182.4 | $171.2 | $11.19 | 35,461,844.0 | +5.64% |
| 2024-10 | $178.2 | $172.2 | $6.02 | 34,311,453.0 | -1.38% |
| 2024-09 | $174.9 | $166.0 | $8.96 | 33,937,359.0 | +1.00% |
| 2024-08 | $173.0 | $159.4 | $13.58 | 36,194,008.0 | +2.88% |
| 2024-07 | $169.2 | $159.5 | $9.68 | 39,529,739.0 | +4.74% |
| 2024-06 | $163.7 | $159.0 | $4.69 | 31,785,614.0 | -0.48% |
| 2024-05 | $163.8 | $155.7 | $8.09 | 36,313,841.0 | +3.00% |
| 2024-04 | $163.2 | $154.1 | $9.07 | 51,555,076.0 | -3.91% |
| 2024-03 | $163.3 | $155.7 | $7.64 | 43,564,837.0 | +4.51% |
| 2024-02 | $156.5 | $150.2 | $6.25 | 52,531,795.0 | +3.34% |
| 2024-01 | $152.5 | $146.7 | $5.79 | 52,652,637.0 | +0.87% |
Vanguard Value Etf 주식 (VTV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $150.0 | $143.0 | $6.99 | 48,489,094.0 | +4.36% |
| 2023-11 | $143.4 | $134.1 | $9.30 | 54,468,710.0 | +6.68% |
| 2023-10 | $139.7 | $131.4 | $8.28 | 65,617,071.0 | -2.64% |
| 2023-09 | $144.7 | $137.3 | $7.41 | 44,540,297.0 | -3.89% |
| 2023-08 | $147.2 | $140.8 | $6.38 | 45,671,373.0 | -2.38% |
| 2023-07 | $147.7 | $139.9 | $7.82 | 42,474,712.0 | +3.46% |
| 2023-06 | $143.2 | $134.3 | $8.91 | 42,620,974.0 | +5.44% |
| 2023-05 | $141.4 | $133.9 | $7.50 | 47,644,316.0 | -4.12% |
| 2023-04 | $141.4 | $137.1 | $4.33 | 38,920,022.0 | +1.77% |
| 2023-03 | $142.5 | $130.9 | $11.57 | 61,182,963.0 | -1.07% |
| 2023-02 | $145.7 | $139.3 | $6.39 | 37,792,312.0 | -3.24% |
| 2023-01 | $144.9 | $139.1 | $5.80 | 54,118,590.0 | +2.79% |
1.08%
자본화:
|
볼륨(24시간):