Stockscreener 앱 받기
344.66
1.15%
-4.00
Vanguard Russell 1000 Index Etf 주식 (VONE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $349.4 | $343.5 | $5.86 | 106,622.0 | -1.15% |
| 2026-10-15 | $349.0 | $345.1 | $3.91 | 99,677.0 | +0.37% |
| 2026-10-14 | $350.4 | $346.1 | $4.31 | 97,305.0 | -1.11% |
| 2026-10-13 | $351.7 | $350.4 | $1.26 | 67,115.0 | -0.05% |
| 2026-10-12 | $352.0 | $351.0 | $0.95 | 70,606.0 | -0.07% |
| 2026-10-09 | $352.1 | $350.2 | $1.92 | 72,318.0 | +0.63% |
| 2026-10-08 | $350.7 | $347.9 | $2.76 | 104,550.0 | -0.40% |
| 2026-10-07 | $351.1 | $349.3 | $1.86 | 66,032.0 | -0.33% |
| 2026-10-06 | $353.2 | $351.6 | $1.57 | 133,186.0 | +0.56% |
| 2026-10-05 | $350.8 | $347.6 | $3.23 | 138,540.0 | +0.71% |
| 2026-10-02 | $349.0 | $346.7 | $2.35 | 145,328.0 | +0.78% |
| 2026-10-01 | $345.7 | $342.9 | $2.82 | 119,438.0 | +0.27% |
| 2026-09-30 | $347.1 | $344.0 | $3.09 | 135,255.0 | -0.26% |
| 2026-09-29 | $345.8 | $344.1 | $1.74 | 125,640.0 | -0.18% |
| 2026-09-28 | $347.4 | $344.8 | $2.67 | 171,160.0 | -0.83% |
| 2026-09-25 | $348.7 | $346.2 | $2.46 | 525,101.0 | +0.52% |
| 2026-09-24 | $347.2 | $344.9 | $2.34 | 186,653.0 | -0.03% |
| 2026-09-23 | $349.5 | $346.4 | $3.07 | 146,228.0 | -1.03% |
| 2026-09-22 | $351.0 | $349.9 | $1.06 | 75,165.0 | +0.01% |
| 2026-09-21 | $350.8 | $346.6 | $4.18 | 151,584.0 | +1.53% |
| 2026-09-18 | $345.5 | $343.5 | $1.98 | 57,928.0 | +0.01% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $353.2 | $342.9 | $10.31 | 1,220,717.0 | +0.19% |
| 2026-09 | $351.0 | $339.3 | $11.73 | 2,394,470.0 | -0.91% |
| 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%
0.34%
자본화:
|
볼륨(24시간):