Stockscreener 앱 받기
108.94
0.29%
0.32
시간 외 거래:
109.06
0.12
+0.11%
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 |
|---|---|---|---|---|---|
| 2024-11-18 | $109.2 | $108.6 | $0.66 | 59,584.0 | +0.29% |
| 2024-11-15 | $109.8 | $108.4 | $1.39 | 75,283.0 | -1.15% |
| 2024-11-14 | $111.3 | $109.6 | $1.68 | 56,614.0 | -0.91% |
| 2024-11-13 | $112.0 | $110.8 | $1.20 | 62,152.0 | -0.49% |
| 2024-11-12 | $112.7 | $111.3 | $1.46 | 59,572.0 | -1.04% |
| 2024-11-11 | $113.0 | $112.4 | $0.6127 | 69,508.0 | +0.90% |
| 2024-11-08 | $111.8 | $111.0 | $0.825 | 42,937.0 | +0.48% |
| 2024-11-07 | $111.7 | $110.8 | $0.88 | 113,733.0 | -0.15% |
| 2024-11-06 | $111.4 | $109.7 | $1.67 | 117,236.0 | +4.12% |
| 2024-11-05 | $106.9 | $105.0 | $1.87 | 47,586.0 | +1.42% |
| 2024-11-04 | $106.1 | $104.9 | $1.16 | 42,263.0 | +0.28% |
| 2024-11-01 | $105.9 | $104.9 | $0.961 | 71,012.0 | +0.23% |
| 2024-10-31 | $106.2 | $104.8 | $1.39 | 32,182.0 | -1.26% |
| 2024-10-30 | $107.4 | $106.1 | $1.31 | 37,851.0 | -0.19% |
| 2024-10-29 | $106.4 | $105.3 | $1.03 | 41,339.0 | +0.06% |
| 2024-10-28 | $106.5 | $105.6 | $0.89 | 35,008.0 | +1.09% |
| 2024-10-25 | $106.3 | $105.0 | $1.25 | 35,002.0 | -0.62% |
| 2024-10-24 | $106.1 | $105.4 | $0.705 | 40,548.0 | +0.21% |
| 2024-10-23 | $106.2 | $105.0 | $1.19 | 50,150.0 | -0.61% |
| 2024-10-22 | $106.7 | $106.0 | $0.70 | 50,935.0 | -0.66% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $113.0 | $104.9 | $8.09 | 877,064.0 | +3.93% |
| 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% |
Vanguard S P Mid Cap 400 Etf 주식 (IVOO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $95.13 | $86.44 | $8.69 | 1,564,910.0 | +8.20% |
| 2023-11 | $87.20 | $79.44 | $7.76 | 1,643,852.0 | +8.58% |
| 2023-10 | $85.44 | $78.54 | $6.90 | 1,127,157.0 | -5.37% |
| 2023-09 | $90.52 | $83.66 | $6.86 | 645,633.0 | -5.49% |
| 2023-08 | $92.07 | $86.24 | $5.83 | 1,152,803.0 | -2.95% |
| 2023-07 | $92.63 | $86.32 | $6.31 | 1,025,421.0 | +4.07% |
| 2023-06 | $88.88 | $81.07 | $7.81 | 913,540.0 | +8.83% |
| 2023-05 | $84.66 | $80.91 | $3.75 | 1,028,081.0 | -3.21% |
| 2023-04 | $85.06 | $81.85 | $3.21 | 780,916.0 | -0.72% |
| 2023-03 | $89.44 | $79.32 | $10.12 | 1,324,295.0 | -3.54% |
| 2023-02 | $92.31 | $86.87 | $5.44 | 1,705,776.0 | -1.86% |
| 2023-01 | $89.45 | $80.86 | $8.59 | 1,413,614.0 | +9.37% |
Vanguard S P Mid Cap 400 Etf 주식 (IVOO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $87.84 | $80.04 | $7.80 | 1,770,328.0 | -6.16% |
| 2022-11 | $87.15 | $78.56 | $8.59 | 1,081,262.0 | +6.16% |
| 2022-10 | $82.49 | $73.93 | $8.56 | 1,528,044.0 | +10.48% |
| 2022-09 | $85.48 | $74.08 | $11.40 | 1,235,034.0 | -9.68% |
| 2022-08 | $89.43 | $82.21 | $7.22 | 921,610.0 | -3.16% |
| 2022-07 | $85.17 | $75.25 | $9.92 | 828,366.0 | +10.95% |
| 2022-06 | $86.86 | $74.06 | $12.80 | 1,330,900.0 | -9.99% |
| 2022-05 | $88.16 | $78.64 | $9.52 | 1,301,928.0 | +0.79% |
| 2022-04 | $92.11 | $84.36 | $7.75 | 659,248.0 | -7.17% |
| 2022-03 | $93.79 | $84.74 | $9.05 | 881,042.0 | +1.12% |
| 2022-02 | $92.47 | $83.91 | $8.56 | 1,046,208.0 | +1.14% |
| 2022-01 | $96.91 | $84.28 | $12.63 | 1,422,614.0 | -7.16% |
0.46%
자본화:
|
볼륨(24시간):