Stockscreener 앱 받기
110.51
0.49%
0.54
시간 외 거래:
110.51
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 |
|---|---|---|---|---|---|
| 2026-09-25 | $110.6 | $109.7 | $0.8922 | 669,583.0 | +0.49% |
| 2026-09-24 | $110.4 | $109.7 | $0.63 | 1,087,113.0 | -0.24% |
| 2026-09-23 | $110.8 | $110.1 | $0.72 | 2,056,683.0 | -0.91% |
| 2026-09-22 | $111.7 | $111.1 | $0.63 | 484,159.0 | -0.30% |
| 2026-09-21 | $111.8 | $111.0 | $0.835 | 580,978.0 | +0.68% |
| 2026-09-18 | $111.2 | $110.6 | $0.571 | 409,431.0 | -0.40% |
| 2026-09-17 | $111.6 | $110.9 | $0.675 | 674,533.0 | +0.64% |
| 2026-09-16 | $111.7 | $110.0 | $1.67 | 622,190.0 | -0.88% |
| 2026-09-15 | $111.9 | $111.4 | $0.55 | 508,432.0 | -0.42% |
| 2026-09-14 | $112.4 | $111.8 | $0.60 | 480,281.0 | -0.06% |
| 2026-09-11 | $112.3 | $111.8 | $0.495 | 407,218.0 | +0.87% |
| 2026-09-10 | $111.4 | $111.0 | $0.44 | 632,470.0 | -0.25% |
| 2026-09-09 | $112.0 | $111.3 | $0.715 | 415,056.0 | -0.61% |
| 2026-09-08 | $112.6 | $112.0 | $0.62 | 419,703.0 | -0.82% |
| 2026-09-04 | $113.5 | $112.9 | $0.615 | 356,965.0 | -0.63% |
| 2026-09-03 | $113.8 | $113.1 | $0.74 | 515,100.0 | +0.88% |
| 2026-09-02 | $113.0 | $112.4 | $0.563 | 569,479.0 | +0.48% |
| 2026-09-01 | $112.8 | $112.1 | $0.755 | 630,007.0 | -0.43% |
| 2026-08-31 | $113.1 | $112.5 | $0.595 | 610,528.0 | -0.52% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $113.8 | $109.7 | $4.07 | 12,188,964.0 | -1.93% |
| 2026-08 | $114.1 | $111.0 | $3.12 | 12,796,189.0 | +2.06% |
| 2026-07 | $110.8 | $106.4 | $4.43 | 17,902,546.0 | +3.87% |
| 2026-06 | $108.0 | $102.8 | $5.27 | 23,441,715.0 | +1.80% |
| 2026-05 | $104.8 | $100.6 | $4.20 | 15,005,111.0 | +2.95% |
| 2026-04 | $101.5 | $93.17 | $8.37 | 21,576,983.0 | +8.21% |
| 2026-03 | $99.09 | $91.52 | $7.57 | 43,778,329.0 | -5.29% |
| 2026-02 | $99.34 | $96.14 | $3.20 | 34,252,977.0 | +2.59% |
| 2026-01 | $97.14 | $92.23 | $4.91 | 28,877,413.0 | +4.53% |
Vanguard Russell 1000 Value Index Etf 주식 (VONV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $93.69 | $91.24 | $2.45 | 19,145,514.0 | +0.89% |
| 2025-11 | $92.25 | $87.70 | $4.55 | 23,267,713.0 | +2.65% |
| 2025-10 | $91.11 | $87.52 | $3.59 | 15,256,379.0 | +0.47% |
| 2025-09 | $89.90 | $87.38 | $2.52 | 14,167,960.0 | +0.99% |
| 2025-08 | $88.75 | $84.12 | $4.62 | 17,142,493.0 | +3.14% |
| 2025-07 | $87.45 | $84.65 | $2.80 | 16,203,769.0 | +0.69% |
| 2025-06 | $85.34 | $81.94 | $3.41 | 11,600,909.0 | +2.90% |
| 2025-05 | $84.06 | $79.60 | $4.46 | 10,660,896.0 | +3.64% |
| 2025-04 | $83.17 | $71.68 | $11.49 | 25,196,502.0 | -3.20% |
| 2025-03 | $85.86 | $79.99 | $5.87 | 21,156,971.0 | -3.29% |
| 2025-02 | $86.21 | $83.49 | $2.72 | 15,643,506.0 | +0.54% |
| 2025-01 | $85.79 | $80.27 | $5.52 | 11,484,800.0 | +4.48% |
Vanguard Russell 1000 Value Index Etf 주식 (VONV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $87.76 | $80.50 | $7.26 | 13,540,220.0 | -7.53% |
| 2024-11 | $87.97 | $82.05 | $5.92 | 7,170,973.0 | +6.42% |
| 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% |
0.54%
자본화:
|
볼륨(24시간):