기업명 | Etf 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Vanguard Total Stock Market ETF | VTI | AMEX | 상장지수펀드 (ETF) |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
251.94 | 250.5616 | 252.33 | 252.77 |
VTI Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 248.57 | 253.12 | 246.4332 | 251.06 | 2,446,648 | 2.09 | 0.84% |
1개월 | 257.50 | 259.9858 | 244.57 | 252.49 | 3,081,085 | -6.85 | -2.66% |
3개월 | 244.48 | 261.07 | 243.35 | 252.95 | 3,037,375 | 6.18 | 2.53% |
6개월 | 204.53 | 261.07 | 203.76 | 240.36 | 3,256,527 | 46.13 | 22.55% |
1년 | 206.00 | 261.07 | 200.20 | 228.89 | 3,086,139 | 44.66 | 21.68% |
3년 | 217.51 | 261.07 | 174.84 | 216.32 | 3,634,550 | 33.15 | 15.24% |
5년 | 150.28 | 261.07 | 109.49 | 193.73 | 3,752,155 | 100.38 | 66.79% |
VTI 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
30 4월(4) 2024 | 252.77 | 0.99 | 0.39% | 252.75 | 253.12 | 251.35 | 2,066,260 |
27 4월(4) 2024 | 251.78 | 2.32 | 0.93% | 250.86 | 252.5399 | 250.435 | 3,204,589 |
26 4월(4) 2024 | 249.46 | -1.19 | -0.47% | 247.31 | 249.8853 | 246.4332 | 2,411,648 |
25 4월(4) 2024 | 250.65 | 0.06 | 0.02% | 251.21 | 251.51 | 249.30 | 2,238,118 |
24 4월(4) 2024 | 250.59 | 2.95 | 1.19% | 248.57 | 250.95 | 248.272 | 2,377,101 |
23 4월(4) 2024 | 247.64 | 2.41 | 0.98% | 246.59 | 248.88 | 245.38 | 3,107,906 |
20 4월(4) 2024 | 245.23 | -1.94 | -0.78% | 247.07 | 247.69 | 244.57 | 3,467,987 |
19 4월(4) 2024 | 247.17 | -0.51 | -0.21% | 248.32 | 249.5316 | 246.65 | 2,980,030 |
18 4월(4) 2024 | 247.68 | -1.46 | -0.59% | 250.44 | 250.93 | 246.98 | 2,859,220 |
17 4월(4) 2024 | 249.14 | -0.75 | -0.30% | 249.89 | 250.65 | 248.47 | 3,383,633 |
16 4월(4) 2024 | 249.89 | -3.11 | -1.23% | 255.00 | 255.60 | 249.26 | 4,754,077 |
13 4월(4) 2024 | 253.00 | -3.70 | -1.44% | 255.27 | 255.6371 | 252.16 | 3,502,748 |
12 4월(4) 2024 | 256.70 | 1.73 | 0.68% | 255.75 | 257.43 | 253.88 | 3,393,775 |
11 4월(4) 2024 | 254.97 | -2.88 | -1.12% | 254.72 | 256.04 | 253.92 | 3,243,683 |
10 4월(4) 2024 | 257.85 | 0.37 | 0.14% | 258.35 | 258.50 | 255.40 | 2,917,289 |
09 4월(4) 2024 | 257.48 | 0.30 | 0.12% | 257.80 | 258.14 | 257.10 | 2,963,523 |
06 4월(4) 2024 | 257.18 | 2.57 | 1.01% | 255.11 | 258.20 | 255.00 | 4,062,339 |
05 4월(4) 2024 | 254.61 | -3.09 | -1.20% | 259.65 | 259.9858 | 254.44 | 3,059,076 |
04 4월(4) 2024 | 257.70 | 0.40 | 0.16% | 256.73 | 258.44 | 256.6575 | 3,156,230 |
03 4월(4) 2024 | 257.30 | -2.40 | -0.92% | 257.50 | 257.50 | 256.19 | 3,173,324 |
02 4월(4) 2024 | 259.70 | -0.20 | -0.08% | 260.32 | 260.38 | 258.6799 | 3,202,720 |