Stockscreener 앱 받기
127.65
1.20%
-1.53
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 |
|---|---|---|---|---|---|
| 2026-07-07 | $128.9 | $127.5 | $1.42 | 63,465.0 | -1.17% |
| 2026-07-06 | $129.5 | $129.0 | $0.55 | 77,367.0 | +0.40% |
| 2026-07-02 | $130.6 | $127.5 | $3.12 | 68,588.0 | -0.49% |
| 2026-07-01 | $130.5 | $129.1 | $1.47 | 317,178.0 | -0.84% |
| 2026-06-30 | $130.6 | $129.2 | $1.37 | 90,652.0 | +0.69% |
| 2026-06-29 | $129.5 | $128.0 | $1.52 | 101,856.0 | +0.40% |
| 2026-06-26 | $129.4 | $128.1 | $1.26 | 147,292.0 | -0.27% |
| 2026-06-25 | $130.4 | $128.8 | $1.66 | 107,869.0 | +0.88% |
| 2026-06-24 | $129.0 | $127.6 | $1.37 | 45,887.0 | +0.34% |
| 2026-06-23 | $128.8 | $127.0 | $1.74 | 83,967.0 | -1.01% |
| 2026-06-22 | $129.3 | $128.6 | $0.70 | 88,443.0 | +0.43% |
| 2026-06-18 | $128.6 | $127.6 | $1.03 | 48,989.0 | +1.07% |
| 2026-06-17 | $129.8 | $127.0 | $2.85 | 63,125.0 | -1.27% |
| 2026-06-16 | $130.2 | $128.7 | $1.50 | 87,663.0 | -0.33% |
| 2026-06-15 | $130.4 | $129.0 | $1.44 | 119,911.0 | +0.39% |
| 2026-06-12 | $129.3 | $127.6 | $1.72 | 57,319.0 | +0.78% |
| 2026-06-11 | $127.8 | $125.4 | $2.46 | 84,019.0 | +2.53% |
| 2026-06-10 | $127.3 | $124.6 | $2.73 | 62,579.0 | -1.41% |
| 2026-06-09 | $127.9 | $123.9 | $4.02 | 116,164.0 | +0.73% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $130.6 | $127.5 | $3.14 | 526,598.0 | -2.09% |
| 2026-06 | $130.6 | $123.9 | $6.72 | 1,656,044.0 | +3.31% |
| 2026-05 | $127.1 | $120.5 | $6.55 | 1,395,664.0 | +2.47% |
| 2026-04 | $125.3 | $113.2 | $12.08 | 1,748,672.0 | +7.75% |
| 2026-03 | $122.3 | $110.7 | $11.67 | 2,052,968.0 | -5.57% |
| 2026-02 | $122.7 | $116.0 | $6.72 | 1,749,929.0 | +4.03% |
| 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% |
0.02%
자본화:
|
볼륨(24시간):