Vanguard Russell 1000 Growth【VONG】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
ETFs
미국
NASDAQ
Vanguard Russell 1000 Growth (VONG)
Vanguard Russell 1000 Growth (VONG) 과거

Vanguard Russell 1000 Growth (VONG)

104.72

1.34

(1.30%)

마감 18 1월 6:00AM

105.00

0.28

(0.27%)

시간외 거래: 9:49AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.62	1.5670342426	103.38	105	100.81	1902594	103.43937309	SP
4	1.74	1.68506682162	103.26	107.35	100.81	1223792	104.15714719	SP
12	6.53	6.63146135879	98.47	107.965	96.21	934261	103.28957515	SP
26	9.54	9.99371464488	95.46	107.965	82.52	832565	98.28396271	SP
52	27	34.6153846154	78	107.965	77.475	828185	92.80533634	SP
156	31.91	43.6585032152	73.09	107.965	51.98	881637	72.63154404	SP
260	-84.7	-44.6494464945	189.7	269	51.98	619073	79.63201421	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737156900	104.72	1.34	1.30	105.13	105.17	104.3	773474
1737070500	103.38	-0.79	-0.76	104.66	104.7	103.38	851828
1736984100	104.17	2.41	2.37	103.29	104.355	103.025	5561162
1736897700	101.76	-0.33	-0.32	102.85	102.8591	101.06	896348
1736811300	102.09	-0.4	-0.39	101.12	102.13	100.81	1037973
1736552100	102.49	-1.61	-1.55	103.38	103.3887	101.76	1165657
1736379300	104.1	0.12	0.12	104.05	104.44	103.1999	746615
1736292900	103.98	-2.01	-1.90	106.37	106.37	103.57	1032274
1736206500	105.99	1.2	1.15	105.96	106.69	105.52	986323
1735947300	104.79	1.65	1.60	103.79	104.8977	103.59	808235
1735860900	103.14	-0.16	-0.15	103.89	104.4	102.22	1375432
1735688100	103.3	-0.91	-0.87	104.62	104.63	103.13	1060145
1735601700	104.21	-1.3	-1.23	104	105.02	103.485	1478754
1735342500	105.51	-1.57	-1.47	106.4	106.44	104.58	714063
1735256100	107.08	-0.11	-0.10	106.9	107.35	106.43	656584
1735077840	107.19	1.34	1.27	106.25	107.19	106.08	565325
1734996900	105.85	0.85	0.81	105.2	105.9	104.35	929498
1734737700	105	1.17	1.13	103.26	106.01	102.925	938247
1734651300	103.83	0.04	0.04	105	105.07	103.785	1300872
1734564900	103.79	-3.67	-3.42	107.47	107.85	103.53	1022767
1734478500	107.46	-0.36	-0.33	107.44	107.7	106.8814	840771
1734392100	107.82	1.27	1.19	107.06	107.965	106.87	919487
1734132900	106.55	0.18	0.17	107	107.34	106.04	828055
1734046500	106.37	-0.66	-0.62	106.76	106.9194	106.3168	732556
1733960100	107.03	1.72	1.63	106	107.13	105.9	911422
1733873700	105.31	-0.28	-0.27	105.81	106.32	104.98	992424
1733787300	105.59	-0.67	-0.63	106.12	106.125	105.191	1552815
1733528100	106.26	0.86	0.82	105.72	106.29	105.62597	768269
1733441700	105.4	-0.11	-0.10	105.65	105.845	105.35	1312357
1733355300	105.51	1.49	1.43	104.72	105.55	104.655	842814
1733268900	104.02	0.59	0.57	103.28	104.07	103.16	1287722
1733182500	103.43	0.86	0.84	102.82	103.5982	102.75	855837
1732917840	102.57	0.79	0.78	101.83	102.68	101.71	360017
1732750500	101.78	-0.67	-0.65	102.22	102.22	101.17	581327
1732664100	102.45	0.9	0.89	101.95	102.505	101.91	1142698
1732577700	101.55	0.11	0.11	102.1	102.405	101.02	778606
1732318500	101.44	0.12	0.12	101.31	101.57	100.95	591336
1732232100	101.32	0.16	0.16	101.66	101.84	99.95	895031
1732145700	101.16	-0.1	-0.10	101.3	101.3	99.815	643281
1732059300	101.26	1.14	1.14	99.68	101.26	99.59	742032
1731972900	100.12	0.36	0.36	99.94	100.5	99.48	713588
1731713700	99.76	-2.14	-2.10	100.79	100.94	99.32	794686
1731627300	101.9	-0.66	-0.64	102.65	102.65	101.71	752460
1731540900	102.56	-0.06	-0.06	102.76	103.15	102.21	794920
1731454500	102.62	-0.01	-0.01	102.58	102.8342	102.03	794496
1731368100	102.63	0.03	0.03	102.94	102.94	102.06	649849
1731108900	102.6	0.4	0.39	102.27	102.82	102.2	709745
1731022500	102.2	1.73	1.72	101.15	102.33	101.08	891534
1730936100	100.47	2.43	2.48	99.8	100.6099	99.3412	967075
1730849700	98.04	1.37	1.42	96.9	98.075	96.9	436686
1730763300	96.67	-0.24	-0.25	96.9	97.25	96.39	510815
1730500500	96.91	0.7	0.73	96.67	97.7	96.67	621846
1730414100	96.21	-2.97	-2.99	98	98.1	96.21	1013844
1730327700	99.18	-0.34	-0.34	99.65	99.84	98.865	494845
1730241300	99.52	0.8	0.81	98.68	99.74	98.44	543154
1730154900	98.72	0.11	0.11	99.34	99.43	98.66	667356
1729895700	98.61	0.49	0.50	98.47	99.38	98.35	597657
1729809300	98.12	0.66	0.68	98.08	98.2	97.5	546935
1729722900	97.46	-1.51	-1.53	98.64	98.645	96.79	610584
1729636500	98.97	0.08	0.08	98.31	99.24	98.2	451680
1729550100	98.89	0.35	0.36	98.39	98.89	98.06	596311
1729290900	98.54	0.57	0.58	98.48	98.72	98.326	1429027

Vanguard Russell 1000 Gr...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관