Stockscreener 앱 받기
111.65
0.59%
0.66
시간 외 거래:
111.78
0.13
+0.12%
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 |
|---|---|---|---|---|---|
| 2025-11-26 | $112.4 | $111.0 | $1.42 | 45,693.0 | +0.59% |
| 2025-11-25 | $111.1 | $109.0 | $2.11 | 51,216.0 | +1.86% |
| 2025-11-24 | $109.2 | $107.9 | $1.32 | 73,240.0 | +0.97% |
| 2025-11-21 | $108.5 | $105.7 | $2.76 | 67,770.0 | +2.40% |
| 2025-11-20 | $108.8 | $105.3 | $3.48 | 90,340.0 | -1.53% |
| 2025-11-19 | $107.6 | $106.6 | $1.00 | 62,023.0 | +0.10% |
| 2025-11-18 | $107.4 | $105.9 | $1.51 | 259,193.0 | +0.33% |
| 2025-11-17 | $108.6 | $106.2 | $2.37 | 68,075.0 | -1.88% |
| 2025-11-14 | $109.2 | $107.6 | $1.62 | 60,196.0 | -0.17% |
| 2025-11-13 | $110.7 | $108.6 | $2.18 | 106,464.0 | -1.88% |
| 2025-11-12 | $111.5 | $110.8 | $0.69 | 56,947.0 | +0.34% |
| 2025-11-11 | $110.8 | $110.1 | $0.755 | 30,131.0 | +0.01% |
| 2025-11-10 | $110.9 | $109.6 | $1.28 | 60,932.0 | +0.64% |
| 2025-11-07 | $109.8 | $107.8 | $1.98 | 58,824.0 | +1.10% |
| 2025-11-06 | $110.0 | $108.2 | $1.75 | 101,139.0 | -0.93% |
| 2025-11-05 | $110.3 | $109.0 | $1.24 | 40,304.0 | +0.67% |
| 2025-11-04 | $109.2 | $108.4 | $0.862 | 53,756.0 | -0.84% |
| 2025-11-03 | $109.8 | $108.5 | $1.31 | 60,664.0 | -0.08% |
| 2025-10-31 | $110.0 | $109.1 | $0.93 | 57,197.0 | +0.61% |
| 2025-10-30 | $110.7 | $109.2 | $1.48 | 55,816.0 | -1.08% |
| 2025-10-29 | $111.6 | $109.9 | $1.73 | 79,281.0 | -0.60% |
| 2025-10-28 | $112.0 | $111.0 | $1.04 | 77,889.0 | -0.88% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $112.4 | $105.3 | $7.09 | 1,392,600.0 | +1.59% |
| 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% |
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% |
0.64%
자본화:
|
볼륨(24시간):