CoinXview PortfelApp
PL
Coin: 1239Giełdy: 22Kapitalizacja: $2,52T −0,80%Wol. 24h: $24,34BDominacja: BTC 58,9% ETH 10,0%Gas ETH: 0,31 gweiStrach i chciwość: 34/100

Historia cen Vanguard S&P 500 ETF (VOOG)

Dzienne otwarcie, maksimum, minimum, zamknięcie i wolumen (UTC) z giełdy o największym wolumenie VOOG. Pokazano ostatnie 365 dni.

Miesięczne stopy zwrotu VOOG

RokstylutmarkwimajczelipsiewrzpaźlisgruCały rok
2026———————+2,9%-0,4%-1,2%-1,7%—-0%

Zmiana od otwarcia pierwszego dnia do zamknięcia ostatniego dnia każdego miesiąca (UTC); bieżący miesiąc liczony do dziś (przerywana ramka). „Cały rok” składa miesiące z danymi. Wyniki z przeszłości nie gwarantują przyszłych.

Pobierz pełną historię (CSV, otwiera się w Excelu)

DataOtwórzWysokoNiskoZamknijWolumenZmiana
09.11.2026$682,02$690,24$682,02 $684,38$13,77K+0.35%
08.11.2026$677,95$677,95$677,32 $677,32$7,86-0.09%
07.11.2026$681,69$685,49$673,50 $677,95$114,16-0.55%
06.11.2026$683,44$683,61$674,88 $681,69$2,11K-0.26%
05.11.2026$706,40$709,19$679,81 $682,17$21,91K-3.43%
04.11.2026$694,19$709,19$689,88 $706,40$41,75K+1.76%
03.11.2026$696,12$701,74$690,17 $695,27$100,31K-0.12%
02.11.2026$697,93$701,11$695,89 $696,12$266,82K-0.26%
01.11.2026$696,33$699,52$694,93 $697,93$40,09K+0.23%
31.10.2026$694,93$696,33$694,93 $696,33$48,71K+0.20%
30.10.2026$703,36$703,36$692,80 $694,93$322,07K-1.20%
29.10.2026$704,19$708,24$701,12 $703,36$3,20K-0.12%
28.10.2026$705,00$706,68$702,37 $704,19$1,85K-0.11%
27.10.2026$702,84$706,68$702,66 $705,00$1,36K+0.31%
26.10.2026$697,57$704,18$697,57 $702,66$2,93K+0.73%
25.10.2026$697,34$699,21$694,60 $698,98$138,40+0.24%
24.10.2026$698,67$700,24$696,43 $697,33$420,78-0.19%
23.10.2026$701,05$701,49$692,37 $699,20$8,98K-0.26%
22.10.2026$706,68$706,68$699,22 $701,49$2,78K-0.73%
21.10.2026$706,69$710,02$706,69 $707,75$808,08+0.15%
20.10.2026$704,89$708,97$699,28 $706,69$661,25+0.26%
19.10.2026$706,23$708,43$701,25 $704,89$621,64-0.19%
18.10.2026$705,02$706,12$704,19 $706,12$206,82+0.16%
17.10.2026$703,31$709,77$701,70 $704,19$8,38K+0.13%
16.10.2026$704,37$708,38$701,70 $703,57$1,22K-0.11%
15.10.2026$704,86$705,95$696,75 $705,56$1,50K+0.10%
14.10.2026$710,35$711,71$702,18 $704,86$3,71K-0.77%
13.10.2026$715,80$715,80$708,29 $710,35$4,21K-0.76%
12.10.2026$716,66$717,71$715,16 $715,16$2,52K-0.21%
11.10.2026$715,68$717,97$713,38 $716,27$2,37K+0.08%
10.10.2026$717,13$717,13$715,68 $715,68$750,29-0.20%
09.10.2026$712,08$717,57$712,08 $717,13$15,44K+0.71%
08.10.2026$715,22$716,63$711,72 $713,51$17,47K-0.24%
07.10.2026$715,22$716,49$712,46 $713,78$6,63K-0.20%
06.10.2026$713,55$716,77$710,98 $715,22$3,83K+0.23%
05.10.2026$708,09$713,55$706,72 $712,11$4,37K+0.57%
04.10.2026$707,60$709,03$707,60 $708,24$1,17K+0.09%
03.10.2026$705,95$708,42$705,68 $707,45$1,37K+0.21%
02.10.2026$702,10$711,45$702,02 $707,38$4,68K+0.75%
01.10.2026$704,55$705,99$699,21 $702,10$12,94K-0.35%
30.09.2026$703,09$709,01$701,92 $703,14$4,62K+0.01%
29.09.2026$705,91$705,91$701,74 $703,13$4,10K-0.39%
28.09.2026$707,59$709,02$704,19 $705,91$7,84K-0.24%
27.09.2026$709,18$709,18$707,46 $707,59$811,52-0.22%
26.09.2026$709,18$709,18$709,18 $709,18$119,00+0.00%
25.09.2026$704,98$708,79$704,98 $707,59$2,41K+0.37%
24.09.2026$707,09$708,51$698,12 $705,61$11,41K-0.21%
23.09.2026$712,32$713,09$707,28 $707,85$4,28K-0.63%
22.09.2026$712,44$714,86$706,99 $712,08$7,88K-0.05%
21.09.2026$699,65$713,93$699,65 $711,00$10,61K+1.62%
20.09.2026$702,26$703,41$699,51 $700,92$1,26K-0.19%
19.09.2026$701,55$703,41$700,09 $702,26$768,42+0.10%
18.09.2026$700,29$706,15$699,44 $700,42$9,49K+0.02%
17.09.2026$696,55$700,36$695,14 $700,29$3,55K+0.54%
16.09.2026$695,88$698,39$692,19 $695,14$4,74K-0.11%
15.09.2026$699,96$701,13$694,39 $696,07$11,15K-0.56%
14.09.2026$703,69$703,69$697,40 $701,13$4,11K-0.36%
13.09.2026$704,40$704,67$703,69 $704,67$607,56+0.04%
12.09.2026$703,18$707,32$703,18 $704,52$243,19+0.19%
11.09.2026$698,80$703,24$696,75 $702,12$1,91K+0.48%
10.09.2026$702,11$702,36$697,89 $698,87$3,43K-0.46%
09.09.2026$704,60$704,60$702,11 $702,16$1,10K-0.35%
08.09.2026$710,10$713,74$704,60 $704,60$3,44K-0.77%
07.09.2026$708,22$710,10$706,79 $710,10$2,44K+0.27%
06.09.2026$708,22$708,22$706,79 $706,79$589,63-0.20%
05.09.2026$708,33$708,33$706,68 $706,79$613,74-0.22%
04.09.2026$711,30$712,24$706,68 $708,33$5,84K-0.42%
03.09.2026$704,13$711,62$702,72 $709,87$11,44K+0.82%
02.09.2026$701,80$704,56$701,80 $702,72$5,54K+0.13%
01.09.2026$706,17$706,85$701,70 $701,80$3,29K-0.62%
31.08.2026$710,13$712,20$704,18 $704,75$7,95K-0.76%
30.08.2026$711,13$711,57$710,13 $711,57$802,67+0.06%
29.08.2026$710,36$711,13$709,93 $711,13$277,75+0.11%
28.08.2026$709,86$713,85$707,39 $709,94$7,29K+0.01%
27.08.2026$708,09$712,05$705,29 $709,88$10,88K+0.25%
26.08.2026$706,27$709,52$704,71 $709,52$8,83K+0.46%
25.08.2026$701,55$707,00$701,28 $706,27$5,12K+0.67%
24.08.2026$703,84$705,26$700,46 $701,55$5,65K-0.33%
23.08.2026$705,96$706,34$703,19 $703,84$747,05-0.30%
22.08.2026$705,30$710,00$703,89 $705,96$592,33+0.09%
21.08.2026$699,53$705,50$697,16 $703,89$7,44K+0.62%
20.08.2026$706,48$708,38$697,16 $699,78$7,47K-0.95%
19.08.2026$704,37$707,36$703,39 $706,48$4,07K+0.30%
18.08.2026$711,34$712,09$704,36 $704,37$4,36K-0.98%
17.08.2026$711,33$712,09$711,33 $711,34$3,77K+0.00%
16.08.2026$712,09$712,09$711,33 $711,33$455,12-0.11%
15.08.2026$712,09$712,09$711,33 $712,09$390,67+0.00%
14.08.2026$711,34$712,09$710,65 $712,09$3,88K+0.11%
13.08.2026$708,97$714,92$707,55 $711,34$4,28K+0.33%
12.08.2026$708,25$715,35$704,37 $707,55$3,70K-0.10%
11.08.2026$705,16$709,16$705,16 $708,25$3,51K+0.44%
10.08.2026$708,88$712,33$704,78 $706,58$2,85K-0.32%
09.08.2026$709,67$713,93$708,88 $708,88$313,79-0.11%
08.08.2026$708,66$712,64$708,24 $709,67$251,09+0.14%
07.08.2026$704,61$714,25$703,19 $710,09$3,16K+0.78%
06.08.2026$705,90$707,32$703,19 $704,61$3,86K-0.18%
05.08.2026$707,80$707,80$705,90 $705,90$2,77K-0.27%
04.08.2026$696,62$714,32$693,63 $707,80$2,64K+1.60%
03.08.2026$681,02$699,70$681,02 $695,21$3,65K+2.08%
02.08.2026$682,05$683,00$680,21 $681,02$318,91-0.15%
01.08.2026$684,97$684,97$681,98 $682,83$324,18-0.31%
31.07.2026$679,92$687,20$674,77 $684,97$25,46K+0.74%
30.07.2026$664,61$689,02$664,61 $678,55$5,79K+2.10%
29.07.2026$676,85$678,27$664,61 $664,61$3,39K-1.81%
28.07.2026$674,29$678,88$672,19 $675,48$2,91K+0.18%
27.07.2026$674,24$681,67$669,75 $673,54$3,57K-0.10%
26.07.2026$675,28$676,20$672,88 $672,88$440,01-0.36%
25.07.2026$676,20$677,54$673,00 $676,20$270,69+0.00%
24.07.2026$675,58$683,44$671,89 $674,83$3,65K-0.11%
23.07.2026$681,71$682,79$671,76 $674,22$3,40K-1.10%
22.07.2026$684,06$684,06$680,29 $681,71$5,12K-0.34%
21.07.2026$679,17$689,30$675,51 $681,87$143,62K+0.40%
20.07.2026$679,16$681,88$679,11 $679,17$3,41K+0.00%
19.07.2026$680,91$685,26$677,62 $679,21$6,68K-0.25%
18.07.2026$677,70$685,97$677,61 $681,51$4,02K+0.56%
17.07.2026$687,80$693,60$675,50 $681,20$4,44K-0.96%
16.07.2026$690,70$696,30$679,00 $681,20$3,84K-1.38%
15.07.2026$689,20$696,60$678,50 $690,70$1,76K+0.22%
Wszystkie sekcje