Stockscreener 앱 받기
285.10
1.71%
4.7895
시간 외 거래:
285.25
0.1479
+0.05%
Vanguard Russell 3000 Index Etf 주식 (VTHR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $285.7 | $281.5 | $4.25 | 7,277.0 | +1.71% |
| 2025-08-21 | $281.1 | $280.0 | $1.13 | 10,208.0 | -0.37% |
| 2025-08-20 | $281.8 | $279.1 | $2.65 | 49,649.0 | -0.25% |
| 2025-08-19 | $284.3 | $281.9 | $2.38 | 13,402.0 | -0.66% |
| 2025-08-18 | $284.1 | $283.4 | $0.7099 | 21,633.0 | +0.05% |
| 2025-08-15 | $284.5 | $283.8 | $0.70 | 8,455.0 | -0.31% |
| 2025-08-14 | $284.7 | $283.6 | $1.08 | 14,965.0 | -0.08% |
| 2025-08-13 | $285.1 | $283.7 | $1.39 | 16,409.0 | +0.47% |
| 2025-08-12 | $283.6 | $281.4 | $2.22 | 46,628.0 | +1.30% |
| 2025-08-11 | $281.4 | $279.7 | $1.66 | 17,330.0 | -0.26% |
| 2025-08-08 | $280.9 | $279.9 | $1.05 | 6,333.0 | +0.67% |
| 2025-08-07 | $281.1 | $277.7 | $3.38 | 15,481.0 | -0.09% |
| 2025-08-06 | $279.2 | $277.2 | $2.08 | 11,400.0 | +0.66% |
| 2025-08-05 | $279.2 | $276.8 | $2.43 | 20,580.0 | -0.41% |
| 2025-08-04 | $278.4 | $275.9 | $2.48 | 36,442.0 | +1.50% |
| 2025-08-01 | $275.6 | $273.2 | $2.42 | 16,335.0 | -1.59% |
| 2025-07-31 | $282.2 | $278.7 | $3.50 | 10,005.0 | -0.42% |
| 2025-07-30 | $281.2 | $278.7 | $2.48 | 33,705.0 | -0.12% |
| 2025-07-29 | $281.8 | $280.0 | $1.75 | 12,410.0 | -0.32% |
| 2025-07-28 | $281.6 | $280.6 | $0.98 | 14,643.0 | -0.03% |
| 2025-07-25 | $281.4 | $280.2 | $1.21 | 9,326.0 | +0.40% |
| 2025-07-24 | $280.7 | $280.0 | $0.7486 | 11,941.0 | -0.00% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $285.7 | $273.2 | $12.55 | 319,804.0 | +2.29% |
| 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% |
1.41%
자본화:
|
볼륨(24시간):