Stockscreener 앱 받기
86.14
1.21%
1.03
시간 외 거래:
86.08
-0.06
-0.07%
Vanguard Russell 1000 Value Index Etf 주식 (VONV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $86.29 | $85.17 | $1.12 | 551,711.0 | +1.21% |
| 2024-11-20 | $85.18 | $84.57 | $0.6112 | 385,741.0 | +0.29% |
| 2024-11-19 | $85.03 | $84.30 | $0.73 | 391,713.0 | -0.31% |
| 2024-11-18 | $85.29 | $84.75 | $0.5449 | 334,361.0 | +0.48% |
| 2024-11-15 | $85.11 | $84.57 | $0.5406 | 329,966.0 | -0.42% |
| 2024-11-14 | $85.81 | $85.01 | $0.80 | 344,750.0 | -0.64% |
| 2024-11-13 | $85.94 | $85.49 | $0.4499 | 836,022.0 | +0.04% |
| 2024-11-12 | $86.18 | $85.36 | $0.8199 | 398,500.0 | -0.72% |
| 2024-11-11 | $86.57 | $86.08 | $0.485 | 242,815.0 | +0.54% |
| 2024-11-08 | $85.96 | $85.29 | $0.67 | 325,434.0 | +0.54% |
| 2024-11-07 | $85.68 | $85.12 | $0.56 | 333,491.0 | -0.28% |
| 2024-11-06 | $85.64 | $84.73 | $0.91 | 326,148.0 | +2.80% |
| 2024-11-05 | $83.21 | $82.26 | $0.95 | 327,829.0 | +1.09% |
| 2024-11-04 | $82.69 | $82.05 | $0.6426 | 353,467.0 | -0.17% |
| 2024-11-01 | $83.17 | $82.37 | $0.80 | 220,893.0 | +0.05% |
| 2024-10-31 | $83.07 | $82.35 | $0.72 | 1,635,694.0 | -0.83% |
| 2024-10-30 | $83.47 | $82.89 | $0.5807 | 265,611.0 | -0.07% |
| 2024-10-29 | $83.49 | $83.00 | $0.4851 | 237,496.0 | -0.45% |
| 2024-10-28 | $83.65 | $83.25 | $0.4045 | 223,489.0 | +0.59% |
| 2024-10-25 | $84.04 | $82.99 | $1.05 | 297,414.0 | -0.72% |
| 2024-10-24 | $83.94 | $83.39 | $0.55 | 371,003.0 | -0.25% |
| 2024-10-23 | $84.00 | $83.36 | $0.64 | 298,645.0 | -0.17% |
Vanguard Russell 1000 Value Index Etf 주식 (VONV) 연도별 가격 이력
이 심층 분석에서는 Vanguard Russell 1000 Value Index Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VONV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vanguard Russell 1000 Value Index Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vanguard Russell 1000 Value Index Etf 주식 (VONV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $86.57 | $82.05 | $4.52 | 6,254,552.0 | +4.54% |
| 2024-10 | $85.04 | $82.30 | $2.74 | 9,473,269.0 | -1.12% |
| 2024-09 | $83.53 | $79.15 | $4.38 | 6,172,250.0 | +0.88% |
| 2024-08 | $82.65 | $76.04 | $6.61 | 7,612,868.0 | +2.71% |
| 2024-07 | $81.09 | $75.83 | $5.26 | 6,389,367.0 | +5.03% |
| 2024-06 | $78.02 | $75.72 | $2.30 | 8,483,460.0 | -1.49% |
| 2024-05 | $78.77 | $74.94 | $3.83 | 5,567,326.0 | +3.24% |
| 2024-04 | $78.71 | $74.11 | $4.60 | 7,053,186.0 | -4.26% |
| 2024-03 | $78.81 | $75.06 | $3.75 | 7,420,626.0 | +4.59% |
| 2024-02 | $75.44 | $72.12 | $3.32 | 5,979,496.0 | +3.64% |
| 2024-01 | $73.44 | $70.65 | $2.79 | 12,057,248.0 | +0.01% |
Vanguard Russell 1000 Value Index Etf 주식 (VONV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $72.83 | $69.00 | $3.83 | 15,240,841.0 | +4.93% |
| 2023-11 | $69.18 | $64.13 | $5.05 | 17,372,732.0 | +7.55% |
| 2023-10 | $67.25 | $62.92 | $4.33 | 17,344,581.0 | -3.57% |
| 2023-09 | $70.32 | $66.15 | $4.17 | 8,101,849.0 | -4.38% |
| 2023-08 | $71.61 | $68.16 | $3.45 | 7,980,904.0 | -2.72% |
| 2023-07 | $72.02 | $67.94 | $4.08 | 6,926,318.0 | +3.54% |
| 2023-06 | $69.49 | $65.03 | $4.46 | 9,706,542.0 | +6.04% |
| 2023-05 | $68.18 | $64.83 | $3.35 | 9,012,651.0 | -3.85% |
| 2023-04 | $68.19 | $65.92 | $2.27 | 7,759,993.0 | +1.60% |
| 2023-03 | $69.03 | $63.09 | $5.94 | 8,744,967.0 | -0.92% |
| 2023-02 | $71.10 | $67.15 | $3.95 | 7,889,729.0 | -3.62% |
| 2023-01 | $70.04 | $66.00 | $4.04 | 16,911,876.0 | +5.08% |
Vanguard Russell 1000 Value Index Etf 주식 (VONV) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $70.17 | $64.92 | $5.25 | 16,607,756.0 | -4.63% |
| 2022-11 | $69.81 | $63.61 | $6.20 | 14,586,616.0 | +6.29% |
| 2022-10 | $66.06 | $58.83 | $7.23 | 15,356,173.0 | +10.04% |
| 2022-09 | $68.60 | $59.53 | $9.07 | 13,612,716.0 | -9.08% |
| 2022-08 | $70.89 | $65.65 | $5.24 | 6,988,535.0 | -3.03% |
| 2022-07 | $67.85 | $61.88 | $5.97 | 9,726,222.0 | +6.53% |
| 2022-06 | $70.59 | $61.69 | $8.90 | 26,095,878.0 | -9.33% |
| 2022-05 | $71.21 | $65.31 | $5.90 | 12,925,369.0 | +2.05% |
| 2022-04 | $74.46 | $68.57 | $5.89 | 9,263,711.0 | -5.66% |
| 2022-03 | $74.23 | $68.97 | $5.26 | 11,152,997.0 | +2.41% |
| 2022-02 | $73.93 | $67.76 | $6.17 | 8,634,055.0 | -1.13% |
| 2022-01 | $75.19 | $68.66 | $6.53 | 11,322,132.0 | -2.50% |
1.22%
자본화:
|
볼륨(24시간):