Stockscreener 앱 받기
97.44
2.91%
-2.92
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $100.7 | $97.33 | $3.41 | 6,575.0 | -2.91% |
| 2025-10-09 | $101.8 | $100.3 | $1.53 | 5,945.0 | -1.07% |
| 2025-10-08 | $101.7 | $101.2 | $0.5004 | 10,838.0 | +0.69% |
| 2025-10-07 | $102.1 | $100.6 | $1.48 | 8,892.0 | -1.04% |
| 2025-10-06 | $102.6 | $101.7 | $0.84 | 10,706.0 | +0.05% |
| 2025-10-03 | $102.3 | $101.7 | $0.6006 | 7,285.0 | +0.44% |
| 2025-10-02 | $101.5 | $100.5 | $1.00 | 9,325.0 | +0.14% |
| 2025-10-01 | $101.3 | $100.3 | $0.98 | 13,950.0 | +0.40% |
| 2025-09-30 | $100.8 | $99.74 | $1.03 | 73,795.0 | +0.36% |
| 2025-09-29 | $101.3 | $100.1 | $1.21 | 78,818.0 | -0.30% |
| 2025-09-26 | $100.7 | $100.0 | $0.6654 | 13,567.0 | +0.99% |
| 2025-09-25 | $99.87 | $99.54 | $0.3273 | 6,437.0 | -0.62% |
| 2025-09-24 | $101.1 | $100.3 | $0.78 | 6,219.0 | -0.48% |
| 2025-09-23 | $101.7 | $100.7 | $1.04 | 5,154.0 | +0.10% |
| 2025-09-22 | $100.9 | $100.5 | $0.4265 | 10,324.0 | -0.18% |
| 2025-09-19 | $102.0 | $100.8 | $1.20 | 10,602.0 | -0.99% |
| 2025-09-18 | $102.1 | $101.2 | $0.96 | 19,622.0 | +1.18% |
| 2025-09-17 | $102.1 | $100.3 | $1.76 | 17,158.0 | -0.17% |
| 2025-09-16 | $101.1 | $100.4 | $0.6415 | 9,652.0 | -0.17% |
| 2025-09-15 | $101.7 | $101.0 | $0.73 | 20,836.0 | -0.30% |
| 2025-09-12 | $102.3 | $101.2 | $1.02 | 9,778.0 | -0.95% |
| 2025-09-11 | $102.4 | $101.3 | $1.08 | 9,834.0 | +1.44% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $102.6 | $97.33 | $5.23 | 80,091.0 | -3.30% |
| 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% |
Vanguard S P Mid Cap 400 Value Etf 주식 (IVOV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $88.59 | $79.99 | $8.60 | 542,372.0 | +8.52% |
| 2023-11 | $80.50 | $72.70 | $7.80 | 390,358.0 | +9.57% |
| 2023-10 | $78.22 | $71.72 | $6.50 | 713,287.0 | -5.90% |
| 2023-09 | $83.62 | $76.51 | $7.11 | 263,499.0 | -5.76% |
| 2023-08 | $85.77 | $79.66 | $6.11 | 371,868.0 | -3.71% |
| 2023-07 | $86.18 | $80.17 | $6.02 | 520,001.0 | +4.30% |
| 2023-06 | $82.51 | $74.87 | $7.64 | 512,263.0 | +9.70% |
| 2023-05 | $78.24 | $74.43 | $3.81 | 498,175.0 | -3.59% |
| 2023-04 | $78.93 | $75.49 | $3.44 | 342,696.0 | -1.05% |
| 2023-03 | $84.59 | $73.68 | $10.91 | 909,330.0 | -5.50% |
| 2023-02 | $88.92 | $82.30 | $6.62 | 594,492.0 | -2.64% |
| 2023-01 | $85.50 | $76.14 | $9.35 | 755,616.0 | +11.45% |
1.71%
자본화:
|
볼륨(24시간):