Stockscreener 앱 받기
229.59
5.93%
-14.46
시간 외 거래:
229.59
Vanguard Russell 1000 Index Etf 주식 (VONE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $237.9 | $229.2 | $8.67 | 485,615.0 | -5.93% |
| 2025-04-03 | $248.8 | $243.6 | $5.22 | 215,876.0 | -4.88% |
| 2025-04-02 | $257.8 | $252.2 | $5.55 | 94,637.0 | +0.63% |
| 2025-04-01 | $255.4 | $251.4 | $3.96 | 63,397.0 | +0.43% |
| 2025-03-31 | $254.2 | $248.3 | $5.94 | 202,673.0 | +0.51% |
| 2025-03-28 | $257.1 | $252.1 | $4.95 | 85,953.0 | -1.94% |
| 2025-03-27 | $259.4 | $256.8 | $2.60 | 103,044.0 | -0.39% |
| 2025-03-26 | $261.9 | $257.8 | $4.08 | 71,707.0 | -1.24% |
| 2025-03-25 | $262.1 | $261.0 | $1.10 | 144,400.0 | -0.06% |
| 2025-03-24 | $262.3 | $260.3 | $2.03 | 66,205.0 | +1.85% |
| 2025-03-21 | $257.4 | $254.5 | $2.81 | 69,010.0 | +0.05% |
| 2025-03-20 | $259.3 | $255.7 | $3.59 | 117,030.0 | -0.31% |
| 2025-03-19 | $258.9 | $255.1 | $3.82 | 107,788.0 | +1.22% |
| 2025-03-18 | $256.6 | $253.9 | $2.63 | 96,538.0 | -1.14% |
| 2025-03-17 | $258.8 | $255.4 | $3.42 | 176,556.0 | +0.86% |
| 2025-03-14 | $255.8 | $252.2 | $3.64 | 171,897.0 | +2.13% |
| 2025-03-13 | $253.6 | $249.3 | $4.32 | 115,862.0 | -1.40% |
| 2025-03-12 | $255.5 | $251.8 | $3.77 | 151,025.0 | +0.53% |
| 2025-03-11 | $255.1 | $250.5 | $4.62 | 156,267.0 | -0.81% |
| 2025-03-10 | $258.4 | $252.0 | $6.30 | 395,702.0 | -2.58% |
| 2025-03-07 | $261.8 | $256.7 | $5.06 | 100,176.0 | +0.56% |
| 2025-03-06 | $263.6 | $258.9 | $4.65 | 91,931.0 | -1.92% |
| 2025-03-05 | $265.7 | $260.4 | $5.31 | 132,032.0 | +0.96% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $257.8 | $229.2 | $28.60 | 1,345,140.0 | -9.56% |
| 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% |
5.93%
자본화:
|
볼륨(24시간):