Stockscreener 앱 받기
106.89
0.32%
-0.40
시간 외 거래:
107.00
0.11
+0.10%
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 |
|---|---|---|---|---|---|
| 2026-06-16 | $108.0 | $106.9 | $1.14 | 836,337.0 | -0.32% |
| 2026-06-15 | $107.7 | $107.2 | $0.52 | 1,086,178.0 | +0.95% |
| 2026-06-12 | $106.6 | $105.3 | $1.26 | 444,550.0 | +0.97% |
| 2026-06-11 | $105.6 | $103.6 | $1.95 | 923,430.0 | +1.94% |
| 2026-06-10 | $105.0 | $103.2 | $1.75 | 1,077,576.0 | -1.18% |
| 2026-06-09 | $105.3 | $102.8 | $2.52 | 955,086.0 | +0.35% |
| 2026-06-08 | $104.8 | $104.0 | $0.82 | 624,833.0 | +0.40% |
| 2026-06-05 | $105.3 | $103.6 | $1.70 | 5,179,332.0 | -1.88% |
| 2026-06-04 | $105.9 | $105.0 | $0.925 | 401,750.0 | +0.66% |
| 2026-06-03 | $105.3 | $104.8 | $0.515 | 793,357.0 | +0.00% |
| 2026-06-02 | $105.1 | $104.1 | $0.9799 | 401,040.0 | +0.80% |
| 2026-06-01 | $104.5 | $103.6 | $0.84 | 590,867.0 | -0.23% |
| 2026-05-29 | $104.7 | $104.3 | $0.3552 | 643,780.0 | +0.00% |
| 2026-05-28 | $104.8 | $104.0 | $0.85 | 969,778.0 | +0.06% |
| 2026-05-27 | $104.8 | $104.2 | $0.62 | 457,629.0 | -0.20% |
| 2026-05-26 | $104.7 | $104.2 | $0.46 | 374,116.0 | +0.87% |
| 2026-05-22 | $104.0 | $103.4 | $0.58 | 409,745.0 | +0.71% |
| 2026-05-21 | $103.1 | $101.7 | $1.32 | 1,101,565.0 | +0.42% |
| 2026-05-20 | $102.7 | $101.8 | $0.91 | 569,246.0 | +0.86% |
| 2026-05-19 | $102.2 | $101.2 | $0.995 | 605,378.0 | -0.43% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $108.0 | $102.8 | $5.27 | 14,150,673.0 | +2.41% |
| 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% |
0.05%
0.17%
자본화:
|
볼륨(24시간):