Stockscreener 앱 받기
119.54
1.41%
-1.71
Vanguard S P Mid Cap 400 Etf 주식 (IVOO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $122.7 | $119.0 | $3.69 | 75,593.0 | -1.41% |
| 2026-02-11 | $122.6 | $120.6 | $1.96 | 101,529.0 | -0.28% |
| 2026-02-10 | $122.1 | $121.3 | $0.75 | 106,434.0 | -0.04% |
| 2026-02-09 | $121.9 | $120.9 | $1.05 | 57,667.0 | +0.11% |
| 2026-02-06 | $121.6 | $119.1 | $2.47 | 102,677.0 | +3.17% |
| 2026-02-05 | $118.7 | $117.3 | $1.44 | 80,222.0 | -0.51% |
| 2026-02-04 | $119.0 | $116.9 | $2.08 | 107,244.0 | +0.71% |
| 2026-02-03 | $118.3 | $116.5 | $1.85 | 140,349.0 | +0.19% |
| 2026-02-02 | $117.7 | $116.0 | $1.65 | 165,983.0 | +0.82% |
| 2026-01-30 | $117.5 | $115.6 | $1.90 | 55,821.0 | -0.89% |
| 2026-01-29 | $118.2 | $116.1 | $2.14 | 112,505.0 | -0.18% |
| 2026-01-28 | $118.3 | $117.3 | $0.945 | 150,119.0 | -0.24% |
| 2026-01-27 | $118.1 | $117.5 | $0.60 | 69,546.0 | +0.06% |
| 2026-01-26 | $118.6 | $117.6 | $1.02 | 60,609.0 | -0.08% |
| 2026-01-23 | $119.0 | $117.6 | $1.48 | 124,450.0 | -0.99% |
| 2026-01-22 | $120.3 | $118.9 | $1.33 | 76,494.0 | -0.03% |
| 2026-01-21 | $119.6 | $117.8 | $1.76 | 138,568.0 | +1.86% |
| 2026-01-20 | $118.1 | $116.8 | $1.30 | 90,947.0 | -1.37% |
| 2026-01-16 | $119.1 | $118.3 | $0.8689 | 73,756.0 | -0.34% |
| 2026-01-15 | $119.4 | $118.3 | $1.13 | 73,033.0 | +1.19% |
| 2026-01-14 | $117.8 | $117.0 | $0.845 | 124,963.0 | +0.14% |
Vanguard S P Mid Cap 400 Etf 주식 (IVOO) 연도별 가격 이력
이 심층 분석에서는 Vanguard S P Mid Cap 400 Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IVOO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vanguard S P Mid Cap 400 Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vanguard S P Mid Cap 400 Etf 주식 (IVOO) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $122.7 | $116.0 | $6.67 | 1,013,291.0 | +2.72% |
| 2026-01 | $120.3 | $111.9 | $8.41 | 2,081,954.0 | +4.09% |
Vanguard S P Mid Cap 400 Etf 주식 (IVOO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $115.3 | $111.1 | $4.27 | 1,393,644.0 | +0.66% |
| 2025-11 | $112.4 | $105.3 | $7.09 | 1,380,969.0 | +2.15% |
| 2025-10 | $112.6 | $106.9 | $5.67 | 1,535,575.0 | -0.43% |
| 2025-09 | $112.6 | $108.8 | $3.80 | 1,325,303.0 | +0.05% |
| 2025-08 | $111.1 | $103.9 | $7.15 | 1,325,320.0 | +3.48% |
| 2025-07 | $109.3 | $104.6 | $4.75 | 1,262,798.0 | +1.56% |
| 2025-06 | $105.6 | $100.1 | $5.49 | 1,803,202.0 | +3.32% |
| 2025-05 | $104.7 | $96.23 | $8.47 | 1,870,257.0 | +5.49% |
| 2025-04 | $101.0 | $84.85 | $16.17 | 5,992,280.0 | -2.41% |
| 2025-03 | $105.4 | $96.44 | $8.96 | 2,625,198.0 | -5.91% |
| 2025-02 | $110.4 | $103.4 | $7.01 | 2,507,614.0 | -4.22% |
| 2025-01 | $111.6 | $104.0 | $7.66 | 1,772,699.0 | +3.81% |
Vanguard S P Mid Cap 400 Etf 주식 (IVOO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $114.3 | $104.4 | $9.95 | 1,611,712.0 | -7.70% |
| 2024-11 | $115.7 | $104.9 | $10.79 | 1,742,595.0 | +8.88% |
| 2024-10 | $108.4 | $103.7 | $4.72 | 1,123,460.0 | -0.77% |
| 2024-09 | $106.4 | $98.11 | $8.28 | 1,079,081.0 | +0.83% |
| 2024-08 | $105.6 | $94.90 | $10.73 | 1,459,383.0 | -0.15% |
| 2024-07 | $106.4 | $97.67 | $8.78 | 1,717,063.0 | +5.86% |
| 2024-06 | $101.8 | $97.68 | $4.10 | 866,282.0 | -2.02% |
| 2024-05 | $103.2 | $96.53 | $6.65 | 753,944.0 | +4.46% |
| 2024-04 | $103.2 | $95.40 | $7.85 | 1,015,604.0 | -6.00% |
| 2024-03 | $103.4 | $97.54 | $5.88 | 1,209,226.0 | +5.41% |
| 2024-02 | $98.00 | $91.75 | $6.25 | 925,881.0 | +5.81% |
| 2024-01 | $94.35 | $90.38 | $3.97 | 1,795,150.0 | -1.72% |
1.07%
자본화:
|
볼륨(24시간):