Stockscreener 앱 받기
338.43
0.12%
-0.265
Vanguard Russell 1000 Index Etf 주식 (VONE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-27 | $339.0 | $338.2 | $0.79 | 4,338.0 | -0.15% |
| 2026-05-26 | $339.4 | $337.8 | $1.65 | 98,545.0 | +0.70% |
| 2026-05-22 | $337.8 | $336.1 | $1.69 | 62,244.0 | +0.38% |
| 2026-05-21 | $335.8 | $332.4 | $3.38 | 49,460.0 | +0.23% |
| 2026-05-20 | $334.4 | $330.9 | $3.45 | 84,052.0 | +1.08% |
| 2026-05-19 | $332.3 | $329.9 | $2.40 | 101,108.0 | -0.64% |
| 2026-05-18 | $334.2 | $330.7 | $3.50 | 43,445.0 | -0.03% |
| 2026-05-15 | $334.8 | $332.6 | $2.25 | 105,399.0 | -1.22% |
| 2026-05-14 | $337.8 | $335.2 | $2.55 | 55,426.0 | +0.73% |
| 2026-05-13 | $335.2 | $331.4 | $3.73 | 67,058.0 | +0.57% |
| 2026-05-12 | $333.1 | $330.1 | $2.94 | 36,676.0 | -0.18% |
| 2026-05-11 | $334.1 | $332.3 | $1.80 | 63,525.0 | +0.16% |
| 2026-05-08 | $333.1 | $331.7 | $1.31 | 83,822.0 | +0.76% |
| 2026-05-07 | $332.4 | $329.8 | $2.68 | 62,936.0 | -0.32% |
| 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% |
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 | $339.4 | $323.4 | $16.07 | 1,363,029.0 | +4.15% |
| 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% |
0.73%
0.09%
자본화:
|
볼륨(24시간):