Stockscreener 앱 받기
110.41
1.13%
1.2348
시간 외 거래:
110.44
0.0252
+0.02%
Vanguard S P Mid Cap 400 Value Etf 주식 (IVOV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $110.6 | $109.9 | $0.725 | 108,149.0 | +1.13% |
| 2026-05-05 | $109.5 | $108.7 | $0.87 | 11,280.0 | +1.03% |
| 2026-05-04 | $109.1 | $107.7 | $1.43 | 27,976.0 | -0.96% |
| 2026-05-01 | $109.9 | $109.1 | $0.81 | 7,616.0 | -0.40% |
| 2026-04-30 | $109.8 | $107.9 | $1.88 | 16,862.0 | +1.45% |
| 2026-04-29 | $108.9 | $107.7 | $1.20 | 12,415.0 | -0.62% |
| 2026-04-28 | $109.4 | $108.5 | $0.90 | 8,436.0 | -0.56% |
| 2026-04-27 | $109.4 | $108.9 | $0.56 | 11,404.0 | +0.45% |
| 2026-04-24 | $109.3 | $108.5 | $0.8166 | 9,109.0 | -0.14% |
| 2026-04-23 | $109.3 | $108.0 | $1.33 | 20,490.0 | +0.21% |
| 2026-04-22 | $109.9 | $108.5 | $1.36 | 11,901.0 | -0.37% |
| 2026-04-21 | $110.6 | $109.0 | $1.65 | 11,635.0 | -0.40% |
| 2026-04-20 | $109.8 | $108.5 | $1.29 | 18,942.0 | +0.60% |
| 2026-04-17 | $109.7 | $107.7 | $1.97 | 13,056.0 | +1.79% |
| 2026-04-16 | $107.2 | $106.6 | $0.53 | 11,417.0 | +0.34% |
| 2026-04-15 | $107.0 | $106.4 | $0.62 | 16,835.0 | -0.37% |
| 2026-04-14 | $107.3 | $106.4 | $0.93 | 19,321.0 | +0.21% |
| 2026-04-13 | $106.8 | $105.5 | $1.35 | 47,581.0 | +0.75% |
| 2026-04-10 | $106.4 | $105.8 | $0.57 | 20,250.0 | -0.43% |
| 2026-04-09 | $106.7 | $105.5 | $1.20 | 8,905.0 | +0.56% |
| 2026-04-08 | $106.2 | $105.6 | $0.625 | 41,544.0 | +2.42% |
| 2026-04-07 | $103.6 | $102.9 | $0.77 | 17,020.0 | +0.13% |
Vanguard S P Mid Cap 400 Value Etf 주식 (IVOV) 연도별 가격 이력
이 심층 분석에서는 Vanguard S P Mid Cap 400 Value Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IVOV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vanguard S P Mid Cap 400 Value Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vanguard S P Mid Cap 400 Value Etf 주식 (IVOV) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $110.6 | $107.7 | $2.92 | 263,170.0 | +0.78% |
| 2026-04 | $110.6 | $101.1 | $9.49 | 371,366.0 | +7.46% |
| 2026-03 | $108.2 | $98.16 | $10.08 | 465,416.0 | -5.27% |
| 2026-02 | $110.9 | $104.6 | $6.29 | 1,062,138.0 | +2.36% |
| 2026-01 | $107.9 | $100.7 | $7.19 | 311,234.0 | +4.09% |
Vanguard S P Mid Cap 400 Value Etf 주식 (IVOV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $105.7 | $101.5 | $4.14 | 495,737.0 | -0.52% |
| 2025-11 | $102.7 | $96.11 | $6.55 | 629,658.0 | +3.16% |
| 2025-10 | $102.6 | $97.33 | $5.23 | 304,971.0 | -1.43% |
| 2025-09 | $102.4 | $99.54 | $2.83 | 370,108.0 | -0.05% |
| 2025-08 | $101.7 | $94.22 | $7.45 | 1,236,950.0 | +4.70% |
| 2025-07 | $99.70 | $95.02 | $4.68 | 268,292.0 | +0.86% |
| 2025-06 | $96.11 | $90.53 | $5.58 | 432,869.0 | +3.81% |
| 2025-05 | $94.75 | $87.55 | $7.20 | 342,650.0 | +4.69% |
| 2025-04 | $93.54 | $78.72 | $14.82 | 782,375.0 | -4.56% |
| 2025-03 | $96.81 | $89.55 | $7.26 | 454,824.0 | -4.41% |
| 2025-02 | $100.1 | $95.09 | $4.97 | 366,759.0 | -3.08% |
| 2025-01 | $100.8 | $93.93 | $6.88 | 534,916.0 | +3.97% |
Vanguard S P Mid Cap 400 Value Etf 주식 (IVOV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $104.5 | $94.45 | $10.00 | 347,315.0 | -8.70% |
| 2024-11 | $105.7 | $95.70 | $9.95 | 388,452.0 | +8.90% |
| 2024-10 | $98.71 | $93.90 | $4.81 | 320,778.0 | +0.01% |
| 2024-09 | $96.47 | $88.75 | $7.72 | 206,460.0 | +1.12% |
| 2024-08 | $95.01 | $85.73 | $9.28 | 314,244.0 | +0.52% |
| 2024-07 | $95.50 | $86.19 | $9.31 | 344,491.0 | +7.55% |
| 2024-06 | $89.88 | $85.77 | $4.11 | 265,966.0 | -1.88% |
| 2024-05 | $91.03 | $85.25 | $5.78 | 275,407.0 | +4.64% |
| 2024-04 | $90.75 | $83.79 | $6.96 | 322,946.0 | -6.07% |
| 2024-03 | $90.94 | $85.60 | $5.34 | 388,901.0 | +5.52% |
| 2024-02 | $86.58 | $83.16 | $3.42 | 534,021.0 | +1.91% |
| 2024-01 | $87.78 | $83.01 | $4.77 | 520,819.0 | -3.14% |
0.69%
자본화:
|
볼륨(24시간):