Holen Sie sich die Stockscreener-App
350.19
0.47%
-1.66
Handel nachbörslich:
350.15
-0.04
-0.01%
Vanguard Russell 1000 Index Etf-Aktien (VONE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08-17 | $352.4 | $350.1 | $2.33 | 42,678.0 | -0.47% |
| 2026-08-14 | $353.2 | $351.5 | $1.74 | 44,850.0 | -0.14% |
| 2026-08-13 | $353.1 | $350.3 | $2.78 | 66,183.0 | +0.64% |
| 2026-08-12 | $351.5 | $349.6 | $1.93 | 45,234.0 | +0.30% |
| 2026-08-11 | $350.7 | $348.7 | $2.04 | 91,985.0 | -0.30% |
| 2026-08-10 | $351.1 | $349.4 | $1.71 | 63,998.0 | -0.02% |
| 2026-08-07 | $350.4 | $349.0 | $1.45 | 50,773.0 | +0.70% |
| 2026-08-06 | $349.3 | $347.3 | $1.97 | 62,003.0 | -0.13% |
| 2026-08-05 | $351.4 | $348.1 | $3.27 | 70,218.0 | -0.26% |
| 2026-08-04 | $349.9 | $344.4 | $5.55 | 67,452.0 | +1.86% |
| 2026-08-03 | $343.2 | $338.1 | $5.07 | 102,283.0 | +1.48% |
| 2026-07-31 | $338.6 | $333.8 | $4.79 | 110,412.0 | +0.63% |
| 2026-07-30 | $336.0 | $332.5 | $3.47 | 79,380.0 | +1.56% |
| 2026-07-29 | $336.2 | $330.1 | $6.05 | 49,135.0 | -1.46% |
| 2026-07-28 | $336.2 | $333.3 | $2.95 | 56,467.0 | +0.23% |
| 2026-07-27 | $337.4 | $333.3 | $4.03 | 56,410.0 | +0.10% |
| 2026-07-24 | $336.4 | $333.7 | $2.66 | 54,946.0 | +0.11% |
| 2026-07-23 | $335.9 | $332.6 | $3.27 | 110,284.0 | -1.22% |
| 2026-07-22 | $339.2 | $337.8 | $1.41 | 73,297.0 | -0.13% |
| 2026-07-21 | $338.7 | $336.6 | $2.17 | 65,573.0 | +0.83% |
Vanguard Russell 1000 Index Etf-Aktien (VONE) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Vanguard Russell 1000 Index Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der VONE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Vanguard Russell 1000 Index Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Vanguard Russell 1000 Index Etf-Aktien (VONE) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08 | $353.2 | $338.1 | $15.10 | 750,335.0 | +3.70% |
| 2026-07 | $342.0 | $330.1 | $11.87 | 1,799,622.0 | -0.30% |
| 2026-06 | $343.2 | $327.0 | $16.22 | 2,414,645.0 | -0.83% |
| 2026-05 | $342.1 | $323.4 | $18.68 | 1,532,313.0 | +5.19% |
| 2026-04 | $325.4 | $292.7 | $32.70 | 2,172,512.0 | +10.02% |
| 2026-03 | $312.6 | $285.6 | $27.05 | 2,609,528.0 | -5.25% |
| 2026-02 | $316.1 | $306.3 | $9.81 | 1,934,087.0 | -0.60% |
| 2026-01 | $316.4 | $307.3 | $9.07 | 2,124,506.0 | +1.39% |
Vanguard Russell 1000 Index Etf-Aktien (VONE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $313.5 | $304.4 | $9.02 | 2,137,939.0 | +0.51% |
| 2025-11 | $310.5 | $294.7 | $15.79 | 1,434,932.0 | +0.24% |
| 2025-10 | $312.4 | $296.4 | $16.06 | 1,342,597.0 | +2.22% |
| 2025-09 | $304.3 | $288.8 | $15.48 | 1,423,267.0 | +3.08% |
| 2025-08 | $295.3 | $281.5 | $13.82 | 1,476,809.0 | +2.07% |
| 2025-07 | $290.8 | $280.0 | $10.74 | 1,069,256.0 | +2.32% |
| 2025-06 | $281.4 | $265.9 | $15.51 | 1,472,644.0 | +4.79% |
| 2025-05 | $270.8 | $253.0 | $17.75 | 2,430,920.0 | +6.30% |
| 2025-04 | $257.8 | $218.8 | $39.03 | 5,425,237.0 | -0.68% |
| 2025-03 | $271.5 | $248.3 | $23.19 | 2,706,508.0 | -6.08% |
| 2025-02 | $279.5 | $264.9 | $14.54 | 1,807,051.0 | -1.78% |
| 2025-01 | $278.5 | $262.0 | $16.51 | 1,712,914.0 | +3.17% |
Vanguard Russell 1000 Index Etf-Aktien (VONE) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $278.2 | $265.4 | $12.81 | 1,794,718.0 | -2.67% |
| 2024-11 | $275.6 | $258.0 | $17.55 | 1,320,526.0 | +6.56% |
| 2024-10 | $265.8 | $256.3 | $9.44 | 1,141,008.0 | -0.72% |
| 2024-09 | $260.5 | $244.4 | $16.10 | 1,019,306.0 | +1.76% |
| 2024-08 | $255.6 | $230.3 | $25.34 | 1,565,804.0 | +2.27% |
| 2024-07 | $255.9 | $243.8 | $12.13 | 1,259,538.0 | +1.56% |
| 2024-06 | $248.7 | $237.1 | $11.64 | 986,724.0 | +2.86% |
| 2024-05 | $242.4 | $227.3 | $15.07 | 1,173,300.0 | +4.80% |
| 2024-04 | $238.7 | $224.7 | $14.06 | 1,292,236.0 | -4.22% |
| 2024-03 | $238.9 | $230.0 | $8.92 | 1,312,365.0 | +2.84% |
| 2024-02 | $232.1 | $220.1 | $12.07 | 1,628,750.0 | +5.43% |
| 2024-01 | $223.8 | $212.7 | $11.10 | 1,617,418.0 | +1.32% |
0.53%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):