Stockscreener 앱 받기
310.40
0.13%
0.40
시간 외 거래:
310.40
Vanguard Russell 1000 Index Etf 주식 (VONE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-04 | $310.5 | $309.1 | $1.45 | 68,568.0 | +0.13% |
| 2025-12-03 | $310.5 | $308.4 | $2.19 | 70,230.0 | +0.36% |
| 2025-12-02 | $309.9 | $308.0 | $1.88 | 56,388.0 | +0.19% |
| 2025-12-01 | $309.7 | $307.7 | $1.95 | 65,634.0 | -0.48% |
| 2025-11-28 | $309.8 | $308.6 | $1.18 | 21,169.0 | +0.56% |
| 2025-11-26 | $309.0 | $306.8 | $2.13 | 102,424.0 | +0.70% |
| 2025-11-25 | $306.4 | $301.2 | $5.17 | 117,179.0 | +1.12% |
| 2025-11-24 | $303.4 | $299.6 | $3.73 | 61,365.0 | +1.39% |
| 2025-11-21 | $300.8 | $294.7 | $6.04 | 103,475.0 | +1.06% |
| 2025-11-20 | $305.6 | $295.1 | $10.55 | 88,200.0 | -1.58% |
| 2025-11-19 | $301.9 | $298.3 | $3.56 | 65,075.0 | +0.35% |
| 2025-11-18 | $301.0 | $297.2 | $3.83 | 68,251.0 | -0.74% |
| 2025-11-17 | $304.9 | $299.7 | $5.21 | 62,995.0 | -1.00% |
| 2025-11-14 | $306.0 | $300.4 | $5.62 | 70,368.0 | -0.04% |
| 2025-11-13 | $308.3 | $303.8 | $4.47 | 55,552.0 | -1.71% |
| 2025-11-12 | $310.5 | $308.6 | $1.84 | 36,432.0 | +0.08% |
| 2025-11-11 | $309.7 | $307.7 | $2.02 | 45,200.0 | +0.24% |
| 2025-11-10 | $309.1 | $306.0 | $3.06 | 74,082.0 | +1.51% |
| 2025-11-07 | $304.1 | $299.5 | $4.62 | 73,396.0 | +0.18% |
| 2025-11-06 | $306.8 | $303.0 | $3.83 | 64,679.0 | -1.08% |
| 2025-11-05 | $308.4 | $305.4 | $3.01 | 129,211.0 | +0.35% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $310.5 | $307.7 | $2.84 | 329,388.0 | +0.19% |
| 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% |
Vanguard Russell 1000 Index Etf 주식 (VONE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $218.1 | $206.9 | $11.14 | 1,832,017.0 | +4.51% |
| 2023-11 | $208.3 | $189.9 | $18.43 | 1,726,159.0 | +9.44% |
| 2023-10 | $199.1 | $185.7 | $13.37 | 1,839,773.0 | -2.56% |
| 2023-09 | $206.5 | $192.4 | $14.09 | 1,015,099.0 | -4.99% |
| 2023-08 | $208.2 | $196.9 | $11.32 | 1,217,663.0 | -1.75% |
| 2023-07 | $209.1 | $198.5 | $10.57 | 1,061,979.0 | +3.46% |
| 2023-06 | $202.4 | $189.2 | $13.23 | 1,435,230.0 | +6.31% |
| 2023-05 | $191.7 | $183.2 | $8.42 | 1,754,219.0 | +0.42% |
| 2023-04 | $189.0 | $183.3 | $5.68 | 854,595.0 | +1.33% |
| 2023-03 | $186.4 | $173.5 | $12.90 | 3,759,774.0 | +2.81% |
| 2023-02 | $191.4 | $180.1 | $11.32 | 1,801,994.0 | -2.45% |
| 2023-01 | $186.4 | $172.0 | $14.35 | 2,437,372.0 | +6.62% |
0.01%
0.01%
자본화:
|
볼륨(24시간):