Stockscreener 앱 받기
348.69
0.35%
-1.24
시간 외 거래:
348.65
-0.04
-0.01%
Vanguard Russell 1000 Index Etf 주식 (VONE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $349.9 | $348.2 | $1.64 | 78,762.0 | -0.35% |
| 2026-09-03 | $350.3 | $347.1 | $3.24 | 117,931.0 | +1.09% |
| 2026-09-02 | $346.7 | $344.7 | $2.03 | 75,703.0 | +0.48% |
| 2026-09-01 | $346.0 | $343.6 | $2.41 | 49,668.0 | -0.76% |
| 2026-08-31 | $347.6 | $346.2 | $1.48 | 144,512.0 | -0.34% |
| 2026-08-28 | $350.9 | $347.9 | $3.00 | 77,690.0 | -0.30% |
| 2026-08-27 | $349.9 | $347.8 | $2.06 | 65,797.0 | +0.66% |
| 2026-08-26 | $347.6 | $346.3 | $1.34 | 52,037.0 | -0.00% |
| 2026-08-25 | $347.7 | $346.1 | $1.68 | 250,477.0 | +0.33% |
| 2026-08-24 | $346.8 | $345.6 | $1.18 | 83,099.0 | -0.32% |
| 2026-08-21 | $347.8 | $346.4 | $1.47 | 59,707.0 | +0.40% |
| 2026-08-20 | $348.0 | $345.3 | $2.63 | 59,679.0 | -0.84% |
| 2026-08-19 | $349.9 | $348.1 | $1.72 | 38,678.0 | +0.29% |
| 2026-08-18 | $348.6 | $347.4 | $1.18 | 40,610.0 | -0.74% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $350.3 | $343.6 | $6.72 | 400,826.0 | +0.44% |
| 2026-08 | $353.2 | $338.1 | $15.10 | 1,579,943.0 | +2.80% |
| 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 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% |
0.48%
0.13%
자본화:
|
볼륨(24시간):