Stockscreener 앱 받기
294.31
0.30%
-0.8772
시간 외 거래:
293.94
-0.3728
-0.13%
Vanguard Russell 1000 Index Etf 주식 (VONE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $296.8 | $292.9 | $3.92 | 49,140.0 | -0.30% |
| 2025-09-04 | $295.2 | $292.6 | $2.59 | 42,826.0 | +0.94% |
| 2025-09-03 | $292.9 | $291.3 | $1.64 | 103,499.0 | +0.38% |
| 2025-09-02 | $291.3 | $288.8 | $2.52 | 89,127.0 | -0.68% |
| 2025-08-29 | $294.6 | $292.6 | $2.00 | 57,479.0 | -0.64% |
| 2025-08-28 | $295.3 | $293.6 | $1.67 | 40,966.0 | +0.34% |
| 2025-08-27 | $294.3 | $293.0 | $1.32 | 45,686.0 | +0.31% |
| 2025-08-26 | $293.4 | $291.7 | $1.65 | 231,728.0 | +0.44% |
| 2025-08-25 | $293.2 | $292.0 | $1.24 | 45,378.0 | -0.46% |
| 2025-08-22 | $293.8 | $289.5 | $4.32 | 38,479.0 | +1.66% |
| 2025-08-21 | $289.6 | $288.0 | $1.58 | 93,930.0 | -0.39% |
| 2025-08-20 | $290.3 | $287.5 | $2.83 | 84,904.0 | -0.26% |
| 2025-08-19 | $292.4 | $290.0 | $2.44 | 38,801.0 | -0.63% |
| 2025-08-18 | $292.4 | $291.7 | $0.7078 | 43,312.0 | +0.05% |
| 2025-08-15 | $293.3 | $291.8 | $1.44 | 81,832.0 | -0.30% |
| 2025-08-14 | $293.0 | $291.7 | $1.29 | 25,316.0 | -0.03% |
| 2025-08-13 | $293.3 | $292.0 | $1.29 | 59,151.0 | +0.41% |
| 2025-08-12 | $291.9 | $289.5 | $2.47 | 60,071.0 | +1.22% |
| 2025-08-11 | $289.9 | $288.1 | $1.81 | 202,216.0 | -0.31% |
| 2025-08-08 | $289.4 | $288.2 | $1.25 | 47,520.0 | +0.77% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $296.8 | $288.8 | $7.97 | 333,732.0 | +0.34% |
| 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% |
0.32%
0.49%
자본화:
|
볼륨(24시간):