Vanguard S&P 500 Value Index Fund ETF Shares (VOOV)

VOOV
🏛️ 美国 →
198.39
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 168.10 168.39 167.43 167.96 0.1M
2023-12-28 168.10 168.57 168.10 168.35 0.1M
2023-12-27 167.84 168.18 167.55 168.05 0.1M
2023-12-26 167.21 168.17 167.01 167.88 0.1M
2023-12-22 166.62 167.57 166.37 166.99 0.1M
2023-12-21 165.87 166.35 165.03 166.32 0.1M
2023-12-20 167.03 167.37 164.72 164.76 0.1M
2023-12-19 167.47 168.38 167.38 168.38 0.1M
2023-12-18 167.59 167.59 167.10 167.11 0.1M
2023-12-15 167.08 167.34 166.36 166.76 0.1M
2023-12-14 167.07 167.86 166.55 167.26 0.1M
2023-12-13 163.61 166.06 163.33 166.06 0.1M
2023-12-12 162.74 163.48 162.47 163.40 0.1M
2023-12-11 161.70 162.72 161.70 162.67 0.1M
2023-12-08 160.62 161.77 160.62 161.54 0.1M
2023-12-07 160.24 161.07 160.16 160.87 0.1M
2023-12-06 160.81 161.22 159.71 159.94 0.1M
2023-12-05 160.23 160.44 159.89 160.19 0.1M
2023-12-04 160.30 161.02 160.05 160.95 0.1M
2023-12-01 159.90 161.49 159.78 161.46 0.1M
2023-11-30 159.43 160.11 158.92 159.94 0.1M
2023-11-29 159.63 160.08 158.91 159.03 0.1M
2023-11-28 158.46 159.22 158.32 158.79 0.1M
2023-11-27 158.69 159.00 158.44 158.69 0.1M
2023-11-24 158.52 158.93 158.52 158.87 0.0M
2023-11-22 158.43 159.00 158.26 158.62 0.1M
2023-11-21 157.76 157.88 157.44 157.64 0.0M
2023-11-20 157.18 158.54 157.04 158.30 0.1M
2023-11-17 157.09 157.35 156.83 157.25 0.1M
2023-11-16 156.36 156.83 156.16 156.75 0.1M
2023-11-15 156.48 157.28 156.48 156.68 0.1M
2023-11-14 154.84 156.53 154.77 156.16 0.1M
2023-11-13 152.50 152.95 152.19 152.57 0.1M
2023-11-10 151.24 152.94 150.89 152.81 0.1M
2023-11-09 152.16 152.19 150.67 150.70 0.1M
2023-11-08 152.00 152.07 151.14 151.75 0.1M
2023-11-07 151.72 152.27 151.41 151.89 0.1M
2023-11-06 152.11 152.19 151.24 151.73 0.1M
2023-11-03 151.35 152.67 151.35 151.91 0.1M
2023-11-02 148.52 150.13 148.52 150.03 0.1M
2023-11-01 146.31 147.59 146.06 147.38 0.1M
2023-10-31 145.01 146.09 144.64 146.00 0.3M
2023-10-30 143.57 145.12 143.48 144.73 0.1M
2023-10-27 144.04 144.25 142.37 142.76 0.2M
2023-10-26 144.45 144.77 143.29 143.52 0.1M
2023-10-25 146.05 146.18 144.52 144.72 0.1M
2023-10-24 146.12 146.67 145.49 146.33 0.0M
2023-10-23 145.04 146.55 144.65 145.02 0.2M
2023-10-20 147.10 147.22 145.46 145.46 0.1M
2023-10-19 148.81 149.47 147.03 147.16 0.1M
2023-10-18 149.82 149.91 147.93 148.17 0.1M
2023-10-17 149.14 151.20 149.14 150.38 0.1M
2023-10-16 149.11 150.43 149.11 149.97 0.1M
2023-10-13 149.44 149.96 147.84 148.27 0.1M
2023-10-12 150.64 150.64 148.23 149.02 0.0M
2023-10-11 150.41 150.73 149.44 150.42 0.0M
2023-10-10 149.30 150.80 149.14 149.95 0.1M
2023-10-09 147.27 148.95 147.20 148.82 0.1M
2023-10-06 145.58 148.58 144.93 148.02 0.2M
2023-10-05 146.47 146.71 145.43 146.45 0.1M
2023-10-04 146.06 146.90 145.25 146.67 0.1M
2023-10-03 147.09 147.43 145.37 145.74 0.1M
2023-10-02 148.53 148.54 146.92 147.77 0.1M
2023-09-29 150.33 150.33 148.21 148.69 0.1M
2023-09-28 148.23 149.60 148.06 149.01 0.1M
2023-09-27 149.63 149.63 147.75 148.92 0.1M
2023-09-26 150.38 150.60 148.92 149.11 0.1M
2023-09-25 150.51 151.44 150.43 151.43 0.1M
2023-09-22 151.98 152.20 150.96 150.99 0.1M
2023-09-21 153.18 153.18 151.61 151.69 0.3M
2023-09-20 155.75 156.10 154.09 154.09 0.1M
2023-09-19 155.25 155.48 154.32 155.19 0.0M
2023-09-18 155.59 156.03 155.38 155.68 0.1M
2023-09-15 157.08 157.08 155.64 155.79 0.1M
2023-09-14 156.79 157.60 156.61 157.44 0.1M
2023-09-13 156.01 156.32 155.43 155.91 0.1M
2023-09-12 156.02 156.76 155.76 155.85 0.0M
2023-09-11 156.19 156.50 155.94 156.49 0.0M
2023-09-08 155.25 155.76 155.12 155.47 0.0M
2023-09-07 154.88 155.41 154.81 155.19 0.1M
2023-09-06 155.57 155.64 154.58 155.42 0.1M
2023-09-05 156.88 156.88 155.73 155.79 0.1M
2023-09-01 157.60 157.70 156.53 157.01 0.1M
2023-08-31 157.26 157.53 156.55 156.55 0.1M
2023-08-30 156.57 157.23 156.28 156.79 0.1M
2023-08-29 154.63 156.55 154.63 156.55 0.1M
2023-08-28 154.41 155.07 154.27 154.80 0.1M
2023-08-25 153.38 154.20 152.22 153.67 0.0M
2023-08-24 154.85 155.51 152.79 152.81 0.1M
2023-08-23 153.29 154.76 153.29 154.61 0.1M
2023-08-22 154.13 154.19 152.96 153.07 0.0M
2023-08-21 153.61 153.92 152.50 153.71 0.0M
2023-08-18 152.33 153.83 152.29 153.51 0.1M
2023-08-17 155.16 155.23 153.31 153.38 0.1M
2023-08-16 155.84 156.28 154.78 154.79 0.0M
2023-08-15 157.18 157.18 155.74 155.98 0.0M
2023-08-14 157.56 157.95 157.15 157.95 0.1M
2023-08-11 157.16 157.93 156.95 157.67 0.0M
2023-08-10 158.63 159.62 157.47 157.72 0.0M
2023-08-09 158.97 158.97 157.64 157.75 0.1M
2023-08-08 158.49 158.87 157.32 158.80 0.1M
2023-08-07 158.69 159.77 158.69 159.75 0.0M
2023-08-04 159.20 159.96 157.85 157.97 0.1M
2023-08-03 158.03 158.62 157.59 158.10 0.1M
2023-08-02 159.53 159.68 158.54 158.82 0.1M
2023-08-01 160.60 160.85 160.33 160.64 0.1M
2023-07-31 161.03 161.28 160.47 161.15 0.1M
2023-07-28 160.68 161.14 160.23 160.74 0.1M
2023-07-27 161.81 161.81 159.28 159.53 0.1M
2023-07-26 160.10 160.89 159.84 160.52 0.1M
2023-07-25 160.24 160.87 160.13 160.53 0.1M
2023-07-24 160.13 160.69 160.01 160.36 0.1M
2023-07-21 160.50 160.50 159.81 159.81 0.0M
2023-07-20 160.01 160.40 159.71 159.87 0.1M
2023-07-19 160.07 160.69 160.00 160.34 0.1M
2023-07-18 158.30 159.80 158.25 159.59 0.1M
2023-07-17 157.98 158.67 157.80 158.37 0.1M
2023-07-14 159.23 159.23 158.10 158.15 0.1M
2023-07-13 158.57 159.21 158.41 158.94 0.1M
2023-07-12 158.26 158.41 157.69 157.94 0.1M
2023-07-11 155.64 156.94 155.46 156.85 0.1M
2023-07-10 154.44 155.33 154.44 155.21 0.1M
2023-07-07 154.14 155.80 154.14 154.44 0.1M
2023-07-06 154.47 154.56 153.58 154.42 0.1M
2023-07-05 155.50 156.14 155.29 155.82 0.1M
2023-07-03 155.53 156.19 155.35 156.12 0.0M
2023-06-30 155.16 155.98 155.14 155.70 0.1M
2023-06-29 153.35 154.19 153.19 154.11 0.1M
2023-06-28 154.04 154.32 153.56 154.01 0.1M
2023-06-27 152.79 154.39 152.79 154.11 0.1M
2023-06-26 152.34 152.92 152.26 152.37 0.0M
2023-06-23 152.39 152.78 151.97 152.25 0.1M
2023-06-22 153.23 153.43 152.80 153.43 0.1M
2023-06-21 153.81 154.12 153.38 153.49 0.1M
2023-06-20 154.68 154.68 153.54 154.25 0.1M
2023-06-16 156.49 156.64 155.25 155.35 0.1M
2023-06-15 153.53 156.23 153.46 155.93 0.1M
2023-06-14 153.94 154.80 152.84 153.82 0.1M
2023-06-13 153.09 153.80 153.02 153.55 0.1M
2023-06-12 151.78 152.57 151.43 152.55 0.1M
2023-06-09 151.37 151.90 150.95 151.45 0.1M
2023-06-08 150.71 151.45 150.38 151.33 0.1M
2023-06-07 150.87 151.00 150.50 150.89 0.1M
2023-06-06 149.64 150.76 149.60 150.58 0.1M
2023-06-05 150.11 150.35 149.53 149.79 0.2M
2023-06-02 148.63 150.54 148.40 150.18 0.1M
2023-06-01 146.53 148.03 145.97 147.64 0.1M
2023-05-31 146.60 146.82 145.65 146.55 0.1M
2023-05-30 147.92 148.11 146.76 147.13 0.1M
2023-05-26 145.69 147.43 145.69 147.25 0.1M
2023-05-25 145.62 145.72 144.48 145.26 0.1M
2023-05-24 145.91 145.91 144.95 145.19 0.1M
2023-05-23 147.57 148.18 146.49 146.52 0.1M
2023-05-22 148.14 148.69 147.79 148.07 0.2M
2023-05-19 148.66 148.85 147.67 148.03 0.1M
2023-05-18 147.04 148.64 146.97 148.57 0.1M
2023-05-17 145.95 147.45 145.79 147.21 0.1M
2023-05-16 146.13 146.19 145.18 145.18 0.0M
2023-05-15 146.15 146.80 145.61 146.63 0.1M
2023-05-12 146.71 146.71 144.98 145.91 0.1M
2023-05-11 146.07 146.26 145.54 146.23 0.1M
2023-05-10 147.58 147.77 145.46 146.83 0.1M
2023-05-09 146.31 146.80 146.08 146.54 0.0M
2023-05-08 147.33 147.45 146.57 147.05 0.1M
2023-05-05 146.03 147.41 146.00 147.03 0.0M
2023-05-04 145.51 145.76 144.30 144.75 0.1M
2023-05-03 147.26 147.87 145.94 145.96 0.1M
2023-05-02 148.62 148.62 146.04 147.18 0.2M
2023-05-01 149.34 149.88 148.90 149.03 0.1M
2023-04-28 147.66 149.28 147.66 149.28 0.1M
2023-04-27 145.98 148.08 145.98 147.91 0.1M
2023-04-26 145.97 146.04 144.55 144.66 0.1M
2023-04-25 147.20 147.21 145.45 145.53 0.1M
2023-04-24 147.80 148.16 147.37 147.96 0.1M
2023-04-21 147.95 148.03 147.14 147.93 0.1M
2023-04-20 147.71 148.29 147.20 147.71 0.1M
2023-04-19 147.80 148.87 147.80 148.65 0.1M
2023-04-18 148.87 149.00 147.95 148.49 0.1M
2023-04-17 147.55 148.44 147.35 148.41 0.1M
2023-04-14 147.54 148.43 146.58 147.32 0.1M
2023-04-13 146.40 147.66 146.12 147.56 0.1M
2023-04-12 147.48 147.58 145.92 146.06 0.1M
2023-04-11 146.57 147.19 146.50 146.66 0.1M
2023-04-10 145.32 146.41 145.07 146.40 0.1M
2023-04-06 145.34 146.03 144.96 146.03 0.0M
2023-04-05 145.50 145.91 145.00 145.56 0.1M
2023-04-04 146.98 146.98 145.24 145.87 0.1M
2023-04-03 146.45 147.23 146.10 146.78 0.1M
2023-03-31 145.12 146.74 145.12 146.70 0.1M
2023-03-30 145.01 145.18 144.10 144.70 0.1M
2023-03-29 143.23 144.00 142.96 143.92 0.1M
2023-03-28 141.40 142.04 141.05 141.65 0.1M
2023-03-27 142.00 142.37 141.30 141.69 0.1M
2023-03-24 139.10 141.03 138.67 140.95 0.1M
2023-03-23 141.49 142.73 139.54 140.48 0.1M
2023-03-22 143.41 144.04 140.41 140.47 0.0M
2023-03-21 143.27 143.58 142.47 143.40 0.1M
2023-03-20 140.86 142.00 140.74 141.69 0.1M
2023-03-17 142.15 142.15 139.87 140.46 0.1M
2023-03-16 139.54 142.76 139.21 142.67 0.1M
2023-03-15 139.27 140.40 138.33 140.37 0.2M
2023-03-14 141.96 142.33 140.11 141.67 0.1M
2023-03-13 138.65 141.12 137.63 139.24 0.1M
2023-03-10 142.14 142.93 139.57 140.27 0.1M
2023-03-09 145.62 146.03 142.15 142.46 0.1M
2023-03-08 145.41 145.77 144.72 145.56 0.1M
2023-03-07 147.89 147.89 145.11 145.39 0.1M
2023-03-06 148.41 149.07 147.68 147.78 0.1M
2023-03-03 146.59 148.22 146.41 148.13 0.1M
2023-03-02 144.12 146.05 143.97 145.91 0.1M
2023-03-01 145.17 145.35 144.25 144.65 0.1M
2023-02-28 145.58 146.33 145.30 145.34 0.1M
2023-02-27 146.68 147.08 145.34 145.58 0.1M
2023-02-24 144.85 145.63 144.27 145.36 0.1M
2023-02-23 147.07 147.19 145.10 146.55 0.1M
2023-02-22 146.66 147.17 145.74 146.18 0.1M
2023-02-21 148.25 148.48 146.28 146.53 0.2M
2023-02-17 149.29 149.83 148.50 149.67 0.2M
2023-02-16 150.16 151.19 149.60 149.91 0.2M
2023-02-15 150.24 151.65 150.16 151.64 0.1M
2023-02-14 151.09 152.17 149.98 151.07 0.1M
2023-02-13 149.79 151.43 149.79 151.43 0.2M
2023-02-10 148.74 149.60 148.51 149.54 0.1M
2023-02-09 152.13 152.13 148.85 149.15 0.1M
2023-02-08 151.85 152.07 150.69 150.87 0.1M
2023-02-07 150.62 152.72 149.80 152.24 0.1M
2023-02-06 150.91 151.18 150.15 150.93 0.1M
2023-02-03 152.26 153.28 151.44 151.81 0.1M
2023-02-02 152.88 154.82 152.49 154.09 0.1M
2023-02-01 149.41 152.33 148.46 151.43 0.1M
2023-01-31 148.07 149.86 147.84 149.86 0.1M
2023-01-30 148.23 149.20 147.64 147.80 0.1M
2023-01-27 148.39 150.01 148.39 149.24 0.1M
2023-01-26 148.37 148.92 147.33 148.85 0.1M
2023-01-25 145.92 147.68 145.32 147.61 0.1M
2023-01-24 147.10 147.82 145.01 147.39 0.1M
2023-01-23 146.05 148.26 145.81 147.52 0.1M
2023-01-20 143.88 145.91 143.34 145.81 0.1M
2023-01-19 143.89 144.18 142.91 143.31 0.1M
2023-01-18 147.76 147.88 144.75 144.77 0.1M
2023-01-17 148.08 148.37 147.22 147.34 0.2M
2023-01-13 146.35 148.29 146.20 148.10 0.1M
2023-01-12 147.50 148.14 146.33 147.55 0.2M
2023-01-11 145.83 146.99 145.63 146.93 0.1M
2023-01-10 144.02 145.29 143.94 145.25 0.0M
2023-01-09 145.00 146.06 144.20 144.25 0.1M
2023-01-06 142.05 144.69 141.32 144.21 0.1M
2023-01-05 141.77 141.77 140.68 140.96 0.1M
2023-01-04 141.61 143.20 141.13 142.51 0.1M
2023-01-03 141.20 142.01 139.59 140.73 0.2M