Stockscreener 앱 받기
301.02
0.05%
0.1628
시간 외 거래:
301.02
Vanguard Russell 3000 Index Etf 주식 (VTHR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $302.0 | $299.5 | $2.50 | 17,725.0 | +0.05% |
| 2025-10-31 | $302.1 | $300.2 | $1.86 | 10,181.0 | +0.41% |
| 2025-10-30 | $302.3 | $299.6 | $2.68 | 12,453.0 | -0.97% |
| 2025-10-29 | $303.9 | $301.6 | $2.24 | 12,294.0 | -0.18% |
| 2025-10-28 | $303.7 | $302.4 | $1.26 | 14,122.0 | +0.14% |
| 2025-10-27 | $302.7 | $301.3 | $1.38 | 19,794.0 | +1.15% |
| 2025-10-24 | $299.9 | $299.0 | $0.905 | 11,939.0 | +0.78% |
| 2025-10-23 | $297.3 | $294.8 | $2.49 | 8,814.0 | +0.72% |
| 2025-10-22 | $296.5 | $292.9 | $3.60 | 63,641.0 | -0.64% |
| 2025-10-21 | $297.4 | $296.3 | $1.09 | 18,345.0 | +0.01% |
| 2025-10-20 | $297.0 | $294.9 | $2.08 | 11,344.0 | +1.14% |
| 2025-10-17 | $293.9 | $291.0 | $2.92 | 13,890.0 | +0.42% |
| 2025-10-16 | $295.4 | $290.9 | $4.49 | 16,495.0 | -0.69% |
| 2025-10-15 | $296.4 | $292.3 | $4.15 | 23,194.0 | +0.38% |
| 2025-10-14 | $294.4 | $289.1 | $5.30 | 35,922.0 | -0.02% |
| 2025-10-13 | $293.4 | $291.4 | $1.98 | 9,006.0 | +1.62% |
| 2025-10-10 | $297.3 | $288.4 | $8.92 | 18,760.0 | -2.64% |
| 2025-10-09 | $297.6 | $295.6 | $1.94 | 15,967.0 | -0.38% |
| 2025-10-08 | $297.4 | $296.2 | $1.26 | 14,617.0 | +0.67% |
| 2025-10-07 | $297.5 | $294.9 | $2.55 | 62,379.0 | -0.52% |
| 2025-10-06 | $297.4 | $295.9 | $1.51 | 16,150.0 | +0.41% |
Vanguard Russell 3000 Index Etf 주식 (VTHR) 연도별 가격 이력
이 심층 분석에서는 Vanguard Russell 3000 Index Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VTHR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vanguard Russell 3000 Index Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vanguard Russell 3000 Index Etf 주식 (VTHR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $302.0 | $299.5 | $2.50 | 17,725.0 | +0.05% |
| 2025-10 | $303.9 | $288.4 | $15.50 | 604,997.0 | +2.22% |
| 2025-09 | $296.1 | $281.1 | $15.01 | 309,098.0 | +3.20% |
| 2025-08 | $287.2 | $273.2 | $14.01 | 440,964.0 | +2.33% |
| 2025-07 | $282.2 | $271.7 | $10.50 | 688,308.0 | +2.18% |
| 2025-06 | $273.1 | $258.6 | $14.55 | 650,608.0 | +4.77% |
| 2025-05 | $262.9 | $246.0 | $16.90 | 719,738.0 | +6.27% |
| 2025-04 | $250.5 | $213.1 | $37.43 | 2,062,432.0 | -0.73% |
| 2025-03 | $264.4 | $241.6 | $22.72 | 921,725.0 | -6.10% |
| 2025-02 | $272.0 | $258.1 | $13.96 | 403,835.0 | -1.81% |
| 2025-01 | $271.4 | $254.9 | $16.48 | 982,155.0 | +3.03% |
Vanguard Russell 3000 Index Etf 주식 (VTHR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $271.7 | $258.8 | $12.91 | 391,109.0 | -3.05% |
| 2024-11 | $269.1 | $251.9 | $17.27 | 1,350,144.0 | +6.69% |
| 2024-10 | $259.3 | $250.4 | $8.90 | 637,530.0 | -0.55% |
| 2024-09 | $254.2 | $238.6 | $15.60 | 388,093.0 | +1.61% |
| 2024-08 | $250.0 | $224.4 | $25.54 | 329,774.0 | +2.14% |
| 2024-07 | $250.1 | $238.7 | $11.44 | 355,711.0 | +2.00% |
| 2024-06 | $242.0 | $231.9 | $10.14 | 335,701.0 | +2.68% |
| 2024-05 | $236.4 | $222.3 | $14.11 | 411,698.0 | +4.78% |
| 2024-04 | $233.8 | $219.4 | $14.40 | 558,069.0 | -4.40% |
| 2024-03 | $233.5 | $224.8 | $8.66 | 261,909.0 | +2.88% |
| 2024-02 | $227.0 | $215.8 | $11.16 | 364,822.0 | +5.28% |
| 2024-01 | $219.1 | $208.3 | $10.74 | 1,164,528.0 | +1.06% |
Vanguard Russell 3000 Index Etf 주식 (VTHR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $213.9 | $202.2 | $11.64 | 1,072,261.0 | +5.02% |
| 2023-11 | $203.6 | $185.6 | $18.00 | 963,691.0 | +9.30% |
| 2023-10 | $194.6 | $181.6 | $13.05 | 513,782.0 | -2.78% |
| 2023-09 | $202.0 | $188.5 | $13.47 | 583,342.0 | -5.00% |
| 2023-08 | $204.3 | $193.2 | $11.07 | 284,971.0 | -1.96% |
| 2023-07 | $205.0 | $194.5 | $10.53 | 326,978.0 | +3.71% |
| 2023-06 | $198.2 | $185.8 | $12.40 | 644,796.0 | +6.10% |
| 2023-05 | $187.9 | $179.7 | $8.23 | 552,057.0 | +0.46% |
| 2023-04 | $185.5 | $180.1 | $5.44 | 454,711.0 | +1.06% |
| 2023-03 | $183.8 | $171.2 | $12.58 | 873,823.0 | +2.35% |
| 2023-02 | $189.1 | $177.9 | $11.20 | 881,582.0 | -2.38% |
| 2023-01 | $183.8 | $169.5 | $14.23 | 734,851.0 | +6.81% |
0.47%
0.60%
자본화:
|
볼륨(24시간):