Stockscreener 앱 받기
85.51
0.79%
-0.68
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 |
|---|---|---|---|---|---|
| 2025-07-03 | $86.76 | $86.26 | $0.50 | 184,137.0 | +0.51% |
| 2025-07-02 | $86.19 | $85.71 | $0.48 | 1,924,001.0 | +0.20% |
| 2025-07-01 | $86.24 | $85.17 | $1.07 | 460,019.0 | +0.95% |
| 2025-06-30 | $85.34 | $84.86 | $0.48 | 721,070.0 | +0.41% |
| 2025-06-27 | $85.32 | $84.52 | $0.8008 | 1,374,427.0 | +0.31% |
| 2025-06-26 | $84.68 | $84.25 | $0.43 | 606,533.0 | +0.65% |
| 2025-06-25 | $84.50 | $83.94 | $0.56 | 489,611.0 | -0.54% |
| 2025-06-24 | $84.68 | $84.04 | $0.6388 | 428,567.0 | +0.80% |
| 2025-06-23 | $83.85 | $82.73 | $1.12 | 425,290.0 | +0.81% |
| 2025-06-20 | $83.49 | $82.96 | $0.5294 | 236,466.0 | -0.24% |
| 2025-06-18 | $83.89 | $83.26 | $0.625 | 377,764.0 | +0.16% |
| 2025-06-17 | $83.81 | $83.16 | $0.655 | 315,352.0 | -0.82% |
| 2025-06-16 | $84.30 | $83.73 | $0.57 | 2,061,973.0 | +0.71% |
| 2025-06-13 | $84.03 | $83.14 | $0.89 | 505,070.0 | -0.99% |
| 2025-06-12 | $84.18 | $83.53 | $0.655 | 534,584.0 | +0.30% |
| 2025-06-11 | $84.29 | $83.72 | $0.57 | 699,765.0 | -0.19% |
| 2025-06-10 | $84.23 | $83.83 | $0.4033 | 314,779.0 | +0.38% |
| 2025-06-09 | $84.13 | $83.49 | $0.64 | 327,492.0 | +0.05% |
| 2025-06-06 | $83.90 | $83.43 | $0.47 | 268,085.0 | +1.00% |
| 2025-06-05 | $83.32 | $82.73 | $0.59 | 353,130.0 | -0.22% |
| 2025-06-04 | $83.60 | $83.07 | $0.53 | 986,150.0 | -0.40% |
| 2025-06-03 | $83.48 | $82.62 | $0.855 | 264,586.0 | +0.58% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $86.76 | $85.17 | $1.59 | 2,568,157.0 | +1.67% |
| 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% |
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% |
0.63%
자본화:
|
볼륨(24시간):