Stockscreener 앱 받기
106.97
2.86%
-3.15
시간 외 거래:
105.62
-1.35
-1.26%
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $110.5 | $106.9 | $3.55 | 92,029.0 | -2.86% |
| 2025-10-09 | $111.5 | $109.9 | $1.65 | 55,745.0 | -1.04% |
| 2025-10-08 | $111.5 | $110.3 | $1.20 | 53,879.0 | +0.95% |
| 2025-10-07 | $111.7 | $109.9 | $1.84 | 62,632.0 | -1.10% |
| 2025-10-06 | $112.0 | $111.2 | $0.79 | 105,152.0 | +0.20% |
| 2025-10-03 | $111.9 | $111.1 | $0.83 | 46,436.0 | +0.30% |
| 2025-10-02 | $111.0 | $110.1 | $0.974 | 63,797.0 | +0.15% |
| 2025-10-01 | $110.9 | $110.0 | $0.86 | 48,776.0 | +0.33% |
| 2025-09-30 | $110.5 | $109.4 | $1.09 | 81,570.0 | +0.08% |
| 2025-09-29 | $111.1 | $110.0 | $1.11 | 49,979.0 | -0.23% |
| 2025-09-26 | $110.7 | $109.7 | $0.977 | 63,838.0 | +0.99% |
| 2025-09-25 | $109.5 | $108.8 | $0.69 | 36,675.0 | -0.55% |
| 2025-09-24 | $111.3 | $110.1 | $1.21 | 46,214.0 | -1.11% |
| 2025-09-23 | $112.4 | $111.2 | $1.25 | 71,482.0 | +0.00% |
| 2025-09-22 | $111.5 | $110.7 | $0.7928 | 38,914.0 | -0.07% |
| 2025-09-19 | $112.4 | $111.2 | $1.23 | 41,320.0 | -0.80% |
| 2025-09-18 | $112.4 | $111.2 | $1.27 | 61,523.0 | +1.16% |
| 2025-09-17 | $112.3 | $110.1 | $2.16 | 60,315.0 | -0.04% |
| 2025-09-16 | $111.5 | $110.4 | $1.03 | 44,493.0 | -0.23% |
| 2025-09-15 | $112.1 | $111.2 | $0.83 | 48,842.0 | -0.01% |
| 2025-09-12 | $112.3 | $111.3 | $1.03 | 60,147.0 | -1.10% |
| 2025-09-11 | $112.6 | $111.0 | $1.54 | 82,885.0 | +1.67% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $112.0 | $106.9 | $5.01 | 620,475.0 | -3.09% |
| 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% |
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% |
1.71%
자본화:
|
볼륨(24시간):