Stockscreener 앱 받기
272.04
0.49%
1.32
시간 외 거래:
271.00
-1.04
-0.38%
Vanguard Russell 1000 Index Etf 주식 (VONE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $272.3 | $271.0 | $1.35 | 37,890.0 | +0.49% |
| 2024-11-21 | $271.5 | $268.3 | $3.26 | 52,079.0 | +0.58% |
| 2024-11-20 | $269.2 | $266.6 | $2.61 | 47,647.0 | +0.06% |
| 2024-11-19 | $269.2 | $266.1 | $3.14 | 47,396.0 | +0.41% |
| 2024-11-18 | $268.4 | $266.6 | $1.81 | 312,383.0 | +0.38% |
| 2024-11-15 | $268.7 | $266.0 | $2.75 | 46,671.0 | -1.20% |
| 2024-11-14 | $272.2 | $269.9 | $2.30 | 56,705.0 | -0.66% |
| 2024-11-13 | $273.1 | $271.7 | $1.43 | 46,423.0 | -0.07% |
| 2024-11-12 | $273.1 | $270.9 | $2.15 | 40,568.0 | -0.32% |
| 2024-11-11 | $273.4 | $272.2 | $1.23 | 42,264.0 | +0.24% |
| 2024-11-08 | $272.8 | $271.3 | $1.49 | 43,488.0 | +0.59% |
| 2024-11-07 | $271.5 | $269.9 | $1.53 | 94,687.0 | +0.69% |
| 2024-11-06 | $269.1 | $266.3 | $2.79 | 86,654.0 | +2.63% |
| 2024-11-05 | $262.0 | $259.4 | $2.65 | 32,662.0 | +1.26% |
| 2024-11-04 | $259.9 | $258.0 | $1.90 | 63,801.0 | -0.23% |
| 2024-11-01 | $261.1 | $259.2 | $1.95 | 46,714.0 | +0.45% |
| 2024-10-31 | $261.6 | $258.2 | $3.38 | 60,145.0 | -1.82% |
| 2024-10-30 | $264.8 | $263.0 | $1.84 | 51,458.0 | -0.42% |
| 2024-10-29 | $264.5 | $262.7 | $1.77 | 34,913.0 | +0.25% |
| 2024-10-28 | $264.2 | $263.4 | $0.8199 | 30,621.0 | +0.33% |
| 2024-10-25 | $265.0 | $262.4 | $2.56 | 23,508.0 | -0.07% |
| 2024-10-24 | $263.0 | $261.6 | $1.38 | 24,722.0 | +0.19% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $273.4 | $258.0 | $15.43 | 1,135,922.0 | +5.36% |
| 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% |
Vanguard Russell 1000 Index Etf 주식 (VONE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $186.6 | $170.7 | $15.96 | 4,293,887.0 | -6.18% |
| 2022-11 | $185.7 | $168.4 | $17.34 | 4,628,730.0 | +5.43% |
| 2022-10 | $177.4 | $158.9 | $18.46 | 3,274,788.0 | +7.83% |
| 2022-09 | $188.2 | $163.0 | $25.24 | 4,593,801.0 | -9.57% |
| 2022-08 | $197.3 | $180.5 | $16.87 | 1,283,857.0 | -3.72% |
| 2022-07 | $188.0 | $169.0 | $19.04 | 1,968,427.0 | +9.21% |
| 2022-06 | $190.4 | $165.6 | $24.80 | 2,743,063.0 | -8.79% |
| 2022-05 | $196.4 | $173.6 | $22.80 | 2,807,717.0 | +0.02% |
| 2022-04 | $209.5 | $188.2 | $21.34 | 1,550,578.0 | -9.09% |
| 2022-03 | $212.0 | $190.0 | $22.01 | 2,486,264.0 | +3.26% |
| 2022-02 | $210.4 | $188.1 | $22.23 | 2,160,750.0 | -2.73% |
| 2022-01 | $220.9 | $192.8 | $28.15 | 1,757,001.0 | -5.74% |
0.73%
자본화:
|
볼륨(24시간):