Stockscreener 앱 받기
331.36
1.31%
4.28
시간 외 거래:
331.69
0.33
+0.10%
Vanguard Russell 1000 Index Etf 주식 (VONE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $332.0 | $329.1 | $2.84 | 80,726.0 | +1.31% |
| 2026-05-05 | $327.7 | $326.1 | $1.61 | 54,000.0 | +0.76% |
| 2026-05-04 | $326.5 | $323.4 | $3.10 | 237,974.0 | -0.34% |
| 2026-05-01 | $327.5 | $325.7 | $1.78 | 72,295.0 | +0.31% |
| 2026-04-30 | $325.4 | $321.4 | $4.01 | 60,256.0 | +0.99% |
| 2026-04-29 | $321.8 | $320.3 | $1.48 | 63,777.0 | -0.10% |
| 2026-04-28 | $322.4 | $321.0 | $1.44 | 35,399.0 | -0.55% |
| 2026-04-27 | $323.7 | $322.5 | $1.25 | 119,597.0 | +0.13% |
| 2026-04-24 | $323.4 | $321.1 | $2.28 | 65,133.0 | +0.68% |
| 2026-04-23 | $322.5 | $318.1 | $4.43 | 83,074.0 | -0.43% |
| 2026-04-22 | $322.4 | $321.2 | $1.19 | 96,120.0 | +1.02% |
| 2026-04-21 | $322.6 | $318.7 | $3.93 | 53,833.0 | -0.69% |
| 2026-04-20 | $321.7 | $320.1 | $1.55 | 93,586.0 | -0.13% |
| 2026-04-17 | $322.8 | $319.8 | $3.01 | 110,495.0 | +1.27% |
| 2026-04-16 | $318.3 | $316.5 | $1.76 | 127,340.0 | +0.22% |
| 2026-04-15 | $317.2 | $314.8 | $2.34 | 75,162.0 | +0.78% |
| 2026-04-14 | $314.7 | $311.8 | $2.97 | 67,220.0 | +1.14% |
| 2026-04-13 | $311.1 | $306.6 | $4.49 | 138,920.0 | +1.07% |
| 2026-04-10 | $309.1 | $307.3 | $1.80 | 89,111.0 | -0.12% |
| 2026-04-09 | $308.6 | $305.4 | $3.22 | 73,718.0 | +0.50% |
| 2026-04-08 | $307.2 | $304.6 | $2.56 | 88,423.0 | +2.59% |
| 2026-04-07 | $299.1 | $295.5 | $3.64 | 107,242.0 | -0.03% |
Vanguard Russell 1000 Index Etf 주식 (VONE) 연도별 가격 이력
이 심층 분석에서는 Vanguard Russell 1000 Index Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VONE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vanguard Russell 1000 Index Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vanguard Russell 1000 Index Etf 주식 (VONE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $332.0 | $323.4 | $8.59 | 525,721.0 | +2.05% |
| 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 주식 (VONE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (VONE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.69%
자본화:
|
볼륨(24시간):