Stockscreener 앱 받기
126.31
1.83%
2.27
시간 외 거래:
126.45
0.14
+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 |
|---|---|---|---|---|---|
| 2026-05-06 | $126.4 | $125.4 | $1.08 | 138,925.0 | +1.83% |
| 2026-05-05 | $124.2 | $122.9 | $1.31 | 73,991.0 | +1.31% |
| 2026-05-04 | $123.6 | $122.0 | $1.66 | 81,887.0 | -0.58% |
| 2026-05-01 | $123.6 | $123.0 | $0.64 | 79,998.0 | -0.02% |
| 2026-04-30 | $123.3 | $121.5 | $1.74 | 52,046.0 | +1.67% |
| 2026-04-29 | $122.1 | $120.6 | $1.42 | 101,014.0 | -0.69% |
| 2026-04-28 | $123.2 | $121.7 | $1.53 | 107,007.0 | -1.00% |
| 2026-04-27 | $123.8 | $122.9 | $0.81 | 67,745.0 | +0.02% |
| 2026-04-24 | $123.8 | $122.7 | $1.15 | 78,938.0 | +0.24% |
| 2026-04-23 | $123.5 | $121.7 | $1.85 | 73,498.0 | -0.04% |
| 2026-04-22 | $124.7 | $122.7 | $2.08 | 85,463.0 | -0.39% |
| 2026-04-21 | $125.3 | $123.1 | $2.18 | 81,809.0 | -0.58% |
| 2026-04-20 | $124.2 | $123.1 | $1.12 | 71,385.0 | +0.59% |
| 2026-04-17 | $124.1 | $122.1 | $1.96 | 66,154.0 | +2.04% |
| 2026-04-16 | $121.5 | $120.6 | $0.895 | 41,364.0 | +0.15% |
| 2026-04-15 | $121.3 | $120.5 | $0.845 | 73,594.0 | -0.26% |
| 2026-04-14 | $121.4 | $120.7 | $0.76 | 70,836.0 | +0.47% |
| 2026-04-13 | $120.6 | $118.7 | $1.87 | 91,105.0 | +1.10% |
| 2026-04-10 | $120.0 | $119.1 | $0.90 | 203,050.0 | -0.33% |
| 2026-04-09 | $120.1 | $118.8 | $1.31 | 74,394.0 | +0.25% |
| 2026-04-08 | $120.0 | $119.0 | $1.02 | 84,041.0 | +2.83% |
| 2026-04-07 | $116.6 | $115.3 | $1.24 | 74,891.0 | +0.20% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $126.4 | $122.0 | $4.49 | 513,726.0 | +2.54% |
| 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% |
0.69%
자본화:
|
볼륨(24시간):