기업명 | Etf 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Vanguard Russell 1000 Value | VONV | 나스닥 | 상장지수펀드 (ETF) |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
75.60 |
VONV Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 75.88 | 76.445 | 74.94 | 75.58 | 311,714 | -0.28 | -0.37% |
1개월 | 76.99 | 78.01 | 74.11 | 75.87 | 325,855 | -1.39 | -1.81% |
3개월 | 73.31 | 78.805 | 72.12 | 75.99 | 332,990 | 2.29 | 3.12% |
6개월 | 66.36 | 78.805 | 65.25 | 71.88 | 516,822 | 9.24 | 13.92% |
1년 | 66.81 | 78.805 | 62.92 | 69.64 | 494,910 | 8.79 | 13.16% |
3년 | 69.64 | 78.805 | 58.8266 | 68.79 | 518,975 | 5.96 | 8.56% |
5년 | 111.28 | 137.84 | 58.8266 | 75.09 | 369,617 | -35.68 | -32.06% |
VONV 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
03 5월(5) 2024 | 75.60 | 0.49 | 0.65% | 75.63 | 75.75 | 74.94 | 339,521 |
02 5월(5) 2024 | 75.11 | -0.18 | -0.24% | 75.19 | 76.06 | 74.98 | 329,722 |
01 5월(5) 2024 | 75.29 | -1.05 | -1.38% | 76.08 | 76.10 | 75.28 | 434,501 |
30 4월(4) 2024 | 76.34 | 0.36 | 0.47% | 76.06 | 76.445 | 76.03 | 251,471 |
27 4월(4) 2024 | 75.98 | -0.06 | -0.08% | 75.88 | 76.209 | 75.77 | 203,355 |
26 4월(4) 2024 | 76.04 | -0.17 | -0.22% | 75.82 | 76.18 | 75.3503 | 180,405 |
25 4월(4) 2024 | 76.21 | -0.01 | -0.01% | 76.12 | 76.29 | 75.81 | 271,607 |
24 4월(4) 2024 | 76.22 | 0.68 | 0.90% | 75.79 | 76.3397 | 75.65 | 424,393 |
23 4월(4) 2024 | 75.54 | 0.64 | 0.85% | 75.15 | 75.92 | 74.93 | 352,827 |
20 4월(4) 2024 | 74.90 | 0.48 | 0.64% | 74.47 | 75.06 | 74.47 | 336,902 |
19 4월(4) 2024 | 74.42 | 0.06 | 0.08% | 74.65 | 74.9325 | 74.24 | 229,008 |
18 4월(4) 2024 | 74.36 | -0.16 | -0.21% | 74.81 | 74.89 | 74.11 | 335,402 |
17 4월(4) 2024 | 74.52 | -0.41 | -0.55% | 74.88 | 74.95 | 74.30 | 252,426 |
16 4월(4) 2024 | 74.93 | -0.53 | -0.70% | 76.04 | 76.3398 | 74.7012 | 343,686 |
13 4월(4) 2024 | 75.46 | -1.15 | -1.50% | 76.24 | 76.34 | 75.225 | 385,246 |
12 4월(4) 2024 | 76.61 | -0.11 | -0.14% | 76.97 | 76.97 | 76.1205 | 368,881 |
11 4월(4) 2024 | 76.72 | -1.11 | -1.43% | 76.94 | 77.16 | 76.38 | 730,038 |
10 4월(4) 2024 | 77.83 | 0.13 | 0.17% | 77.87 | 78.01 | 77.21 | 233,065 |
09 4월(4) 2024 | 77.70 | 0.10 | 0.13% | 77.75 | 77.8813 | 77.5852 | 220,666 |
06 4월(4) 2024 | 77.60 | 0.54 | 0.70% | 76.99 | 77.79 | 76.99 | 293,982 |
05 4월(4) 2024 | 77.06 | -0.75 | -0.96% | 78.35 | 78.395 | 76.90 | 223,064 |
04 4월(4) 2024 | 77.81 | 0.01 | 0.01% | 77.73 | 78.00 | 77.59 | 265,654 |