Stockscreener 앱 받기
193.23
0.38%
0.73
시간 외 거래:
193.55
0.32
+0.17%
Vanguard Value Etf 주식 (VTV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $193.7 | $192.5 | $1.22 | 3,613,430.0 | +0.38% |
| 2025-12-12 | $193.8 | $192.0 | $1.74 | 5,068,760.0 | -0.33% |
| 2025-12-11 | $193.3 | $191.4 | $1.88 | 4,233,623.0 | +0.82% |
| 2025-12-10 | $191.9 | $189.0 | $2.94 | 4,794,753.0 | +1.39% |
| 2025-12-09 | $190.5 | $188.9 | $1.62 | 2,593,753.0 | -0.27% |
| 2025-12-08 | $190.6 | $189.2 | $1.39 | 2,571,307.0 | -0.48% |
| 2025-12-05 | $191.4 | $190.2 | $1.16 | 3,206,456.0 | -0.11% |
| 2025-12-04 | $190.9 | $190.0 | $0.92 | 3,490,366.0 | -0.01% |
| 2025-12-03 | $190.7 | $189.1 | $1.67 | 3,246,568.0 | +0.92% |
| 2025-12-02 | $189.4 | $188.3 | $1.14 | 3,081,384.0 | -0.16% |
| 2025-12-01 | $190.6 | $189.0 | $1.52 | 3,061,580.0 | -0.70% |
| 2025-11-28 | $190.7 | $189.3 | $1.38 | 1,431,053.0 | +0.66% |
| 2025-11-26 | $189.9 | $188.0 | $1.82 | 2,742,436.0 | +0.64% |
| 2025-11-25 | $188.3 | $186.0 | $2.28 | 4,502,574.0 | +1.47% |
| 2025-11-24 | $186.2 | $184.6 | $1.60 | 5,410,689.0 | -0.06% |
| 2025-11-21 | $186.3 | $183.3 | $3.01 | 10,842,433.0 | +1.38% |
| 2025-11-20 | $186.7 | $182.8 | $3.91 | 8,330,788.0 | -0.93% |
| 2025-11-19 | $185.3 | $183.9 | $1.42 | 4,872,724.0 | -0.23% |
| 2025-11-18 | $186.1 | $184.2 | $1.92 | 8,757,878.0 | -0.01% |
| 2025-11-17 | $187.4 | $184.6 | $2.87 | 6,045,819.0 | -1.12% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $193.8 | $188.3 | $5.51 | 42,575,410.0 | +1.44% |
| 2025-11 | $190.7 | $182.8 | $7.92 | 91,934,714.0 | +2.54% |
| 2025-10 | $188.8 | $182.8 | $6.01 | 73,759,537.0 | -0.39% |
| 2025-09 | $187.2 | $180.8 | $6.35 | 67,258,401.0 | +1.78% |
| 2025-08 | $183.9 | $174.3 | $9.58 | 57,038,957.0 | +3.49% |
| 2025-07 | $180.8 | $175.2 | $5.60 | 58,365,928.0 | +0.17% |
| 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% |
0.49%
0.61%
자본화:
|
볼륨(24시간):