Vanguard Russell 2000 Value Index Fund ETF Shares (VTWV)

VTWV
🏛️ 美国 →
155.62
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
2023-12-29 138.49 138.51 136.40 136.58 0.0M
2023-12-28 138.68 139.30 137.99 138.78 0.0M
2023-12-27 139.18 139.57 138.39 139.18 0.0M
2023-12-26 137.87 139.28 137.37 138.98 0.1M
2023-12-22 137.19 138.09 136.67 137.17 0.0M
2023-12-21 135.65 136.31 134.80 136.31 0.1M
2023-12-20 136.29 138.11 134.19 134.19 0.1M
2023-12-19 134.36 136.55 134.36 136.45 0.1M
2023-12-18 135.11 135.75 134.38 134.48 0.0M
2023-12-15 136.39 136.39 133.97 134.77 0.1M
2023-12-14 134.54 136.93 134.53 135.90 0.1M
2023-12-13 127.12 132.12 126.24 132.12 0.1M
2023-12-12 127.19 127.70 126.58 127.09 0.0M
2023-12-11 127.66 127.95 127.11 127.82 0.0M
2023-12-08 126.92 128.30 126.50 127.82 0.0M
2023-12-07 126.06 126.93 125.34 126.88 0.0M
2023-12-06 126.78 128.38 125.46 125.51 0.0M
2023-12-05 127.32 127.32 125.65 125.88 0.0M
2023-12-04 125.72 127.71 125.72 127.65 0.0M
2023-12-01 121.99 126.45 121.79 126.45 0.0M
2023-11-30 122.48 122.98 121.81 122.41 0.0M
2023-11-29 121.95 123.65 121.73 121.90 0.0M
2023-11-28 121.60 121.79 120.48 121.37 0.0M
2023-11-27 121.49 121.81 120.56 121.48 0.0M
2023-11-24 121.42 122.05 121.18 121.87 0.0M
2023-11-22 120.91 121.65 120.71 121.29 0.1M
2023-11-21 121.42 121.42 120.43 120.50 0.0M
2023-11-20 122.14 122.31 121.45 122.22 0.0M
2023-11-17 120.89 121.89 120.89 121.68 0.0M
2023-11-16 121.52 121.65 119.56 119.85 0.0M
2023-11-15 121.57 123.76 121.53 122.02 0.0M
2023-11-14 117.67 121.70 117.67 121.70 0.0M
2023-11-13 114.78 115.31 114.22 115.06 0.2M
2023-11-10 114.87 115.56 113.75 115.15 0.0M
2023-11-09 116.77 116.77 113.88 114.06 0.0M
2023-11-08 117.11 117.11 115.54 115.81 0.1M
2023-11-07 117.37 117.59 116.54 117.08 0.0M
2023-11-06 119.39 119.39 117.61 118.07 0.0M
2023-11-03 118.34 120.36 118.34 119.60 0.1M
2023-11-02 113.71 116.57 113.71 116.51 0.0M
2023-11-01 112.39 112.89 111.09 112.77 0.1M
2023-10-31 111.48 112.26 111.04 112.08 0.1M
2023-10-30 111.24 112.01 110.47 111.22 0.1M
2023-10-27 112.09 112.18 109.96 110.31 0.1M
2023-10-26 111.31 112.75 111.13 111.84 0.0M
2023-10-25 111.56 111.79 110.85 111.01 0.0M
2023-10-24 112.75 113.17 111.79 112.55 0.0M
2023-10-23 112.25 113.40 111.82 112.08 0.0M
2023-10-20 114.37 114.43 112.85 112.85 0.0M
2023-10-19 115.90 116.56 114.22 114.60 0.0M
2023-10-18 117.73 117.73 115.95 116.26 0.0M
2023-10-17 116.42 119.27 116.42 118.69 0.0M
2023-10-16 116.13 117.31 116.13 117.03 0.0M
2023-10-13 116.90 117.01 115.16 115.46 0.0M
2023-10-12 117.92 117.92 115.57 116.54 0.0M
2023-10-11 118.82 119.31 117.87 118.77 0.0M
2023-10-10 117.50 119.25 117.50 118.65 0.1M
2023-10-09 115.91 117.60 115.01 117.40 0.0M
2023-10-06 114.94 116.93 114.31 116.43 0.0M
2023-10-05 114.80 115.78 114.57 115.78 0.0M
2023-10-04 115.20 115.38 113.81 115.08 0.0M
2023-10-03 116.24 116.41 114.79 115.41 0.0M
2023-10-02 119.01 119.11 116.64 116.84 0.1M
2023-09-29 120.75 120.75 118.86 119.39 0.0M
2023-09-28 119.08 120.20 118.94 119.64 0.0M
2023-09-27 118.48 119.33 117.80 118.72 0.0M
2023-09-26 118.99 119.11 117.59 117.59 0.0M
2023-09-25 118.11 119.71 118.11 119.71 0.0M
2023-09-22 119.54 119.60 118.67 118.91 0.0M
2023-09-21 119.60 120.25 119.01 119.01 0.0M
2023-09-20 123.36 123.73 121.46 121.46 0.0M
2023-09-19 122.64 123.00 122.30 122.87 0.0M
2023-09-18 123.72 123.81 123.01 123.03 0.0M
2023-09-15 123.64 124.50 123.41 123.86 0.0M
2023-09-14 123.91 125.25 123.91 125.08 0.0M
2023-09-13 123.96 123.96 122.66 123.23 0.0M
2023-09-12 123.63 124.35 123.63 124.08 0.0M
2023-09-11 123.15 124.53 123.15 123.91 0.0M
2023-09-08 123.74 123.84 122.99 123.47 0.0M
2023-09-07 124.12 124.12 123.40 123.67 0.0M
2023-09-06 125.29 125.29 124.04 124.84 0.0M
2023-09-05 126.36 127.10 125.32 125.32 0.0M
2023-09-01 126.63 128.71 126.63 128.17 0.0M
2023-08-31 126.91 127.39 126.48 126.68 0.0M
2023-08-30 126.19 127.08 126.19 126.99 0.0M
2023-08-29 125.13 126.66 125.13 126.60 0.0M
2023-08-28 124.37 125.69 124.37 125.04 0.0M
2023-08-25 123.99 124.53 122.36 123.60 0.0M
2023-08-24 124.29 124.86 123.50 123.50 0.0M
2023-08-23 123.40 124.99 123.25 124.99 0.0M
2023-08-22 124.92 124.92 123.35 123.60 0.0M
2023-08-21 125.34 125.34 123.63 124.31 0.0M
2023-08-18 123.26 125.36 123.26 125.06 0.0M
2023-08-17 125.38 126.04 124.46 124.46 0.0M
2023-08-16 126.53 127.48 125.50 125.50 0.0M
2023-08-15 128.46 128.46 126.74 126.92 0.0M
2023-08-14 128.93 129.12 127.83 129.12 0.0M
2023-08-11 128.82 129.84 128.65 129.72 0.0M
2023-08-10 130.72 131.13 128.93 129.38 0.0M
2023-08-09 130.85 130.91 129.67 130.40 0.0M
2023-08-08 130.05 131.01 128.86 130.92 0.0M
2023-08-07 131.20 131.59 130.52 131.48 0.0M
2023-08-04 131.05 132.32 130.61 130.93 0.0M
2023-08-03 130.52 131.49 129.78 130.93 0.0M
2023-08-02 131.13 131.47 130.35 131.23 0.0M
2023-08-01 131.98 132.72 131.08 132.49 0.1M
2023-07-31 131.72 133.24 131.72 133.24 0.0M
2023-07-28 131.25 132.00 131.25 131.55 0.1M
2023-07-27 132.61 132.61 129.60 130.33 0.0M
2023-07-26 130.27 131.93 130.13 131.92 0.0M
2023-07-25 130.21 131.03 130.18 130.18 0.0M
2023-07-24 129.54 130.83 129.54 130.49 0.0M
2023-07-21 131.19 131.19 129.53 129.53 0.0M
2023-07-20 131.08 131.23 129.68 130.04 0.0M
2023-07-19 130.28 131.48 130.28 131.48 0.0M
2023-07-18 128.08 130.22 128.08 129.81 0.3M
2023-07-17 126.36 128.33 126.36 127.84 0.0M
2023-07-14 128.49 128.49 126.08 126.81 0.0M
2023-07-13 127.85 128.55 127.18 128.43 0.0M
2023-07-12 127.70 128.00 127.24 127.24 0.0M
2023-07-11 124.82 126.19 124.73 126.19 0.0M
2023-07-10 122.86 124.60 122.36 124.21 0.0M
2023-07-07 121.15 123.88 121.15 122.83 0.0M
2023-07-06 122.67 122.67 119.67 121.09 0.0M
2023-07-05 124.30 124.30 122.88 123.32 0.0M
2023-07-03 123.47 124.99 123.47 124.76 0.0M
2023-06-30 124.60 124.60 123.38 123.65 0.0M
2023-06-29 122.46 123.92 122.46 123.79 0.0M
2023-06-28 121.58 122.15 120.49 122.15 0.0M
2023-06-27 120.26 122.04 119.20 121.57 0.0M
2023-06-26 118.78 120.69 118.78 120.01 0.0M
2023-06-23 119.59 119.98 118.48 118.88 0.0M
2023-06-22 122.28 122.28 121.00 121.09 0.0M
2023-06-21 122.40 123.51 122.00 122.96 0.0M
2023-06-20 123.29 123.29 122.42 123.04 0.0M
2023-06-16 125.10 125.11 123.32 123.73 0.0M
2023-06-15 123.12 124.95 123.07 124.90 0.0M
2023-06-14 125.58 126.37 123.17 123.79 0.0M
2023-06-13 124.52 125.73 124.35 125.17 0.0M
2023-06-12 123.55 124.83 123.21 123.84 0.0M
2023-06-09 124.73 124.73 123.10 123.26 0.0M
2023-06-08 125.06 125.37 123.61 124.86 0.0M
2023-06-07 123.39 125.92 123.39 125.57 0.1M
2023-06-06 118.88 122.91 118.88 122.91 0.2M
2023-06-05 120.92 120.92 118.51 119.19 0.0M
2023-06-02 117.51 121.20 117.51 121.20 0.0M
2023-06-01 115.12 116.77 114.90 116.17 0.0M
2023-05-31 115.86 116.21 114.24 115.08 0.0M
2023-05-30 117.10 117.62 116.01 116.47 0.0M
2023-05-26 115.70 116.98 115.63 116.74 0.0M
2023-05-25 116.52 116.52 114.60 115.66 0.0M
2023-05-24 116.68 117.69 116.31 116.83 0.0M
2023-05-23 118.26 120.31 118.13 118.54 0.0M
2023-05-22 116.66 118.77 116.66 118.35 0.0M
2023-05-19 118.51 118.51 116.28 116.77 0.0M
2023-05-18 116.73 117.83 116.26 117.82 0.0M
2023-05-17 114.91 117.37 114.45 117.00 0.0M
2023-05-16 114.94 115.08 113.93 113.93 0.0M
2023-05-15 114.67 116.26 114.49 115.83 0.0M
2023-05-12 114.87 115.13 113.64 114.62 0.0M
2023-05-11 114.80 114.87 114.05 114.52 0.0M
2023-05-10 116.40 116.44 114.23 115.35 0.0M
2023-05-09 114.72 115.72 114.18 115.25 0.0M
2023-05-08 116.38 116.38 115.03 115.53 0.0M
2023-05-05 114.95 116.28 114.95 115.94 0.0M
2023-05-04 113.98 114.01 111.75 113.20 0.1M
2023-05-03 114.56 116.57 114.12 114.54 0.0M
2023-05-02 116.74 116.74 113.25 114.12 0.0M
2023-05-01 116.98 118.37 116.58 117.25 0.0M
2023-04-28 116.01 117.79 116.01 117.11 0.0M
2023-04-27 115.00 116.28 114.44 115.97 0.0M
2023-04-26 115.13 115.74 114.01 114.48 0.0M
2023-04-25 117.27 117.41 115.60 115.63 0.0M
2023-04-24 118.72 119.36 118.01 118.42 0.0M
2023-04-21 119.24 119.24 117.86 118.65 0.1M
2023-04-20 118.42 119.44 118.23 118.88 0.0M
2023-04-19 118.72 120.02 118.23 119.74 0.0M
2023-04-18 120.03 120.03 118.37 118.95 0.2M
2023-04-17 118.44 119.87 118.35 119.81 0.0M
2023-04-14 119.67 120.29 117.55 118.40 0.0M
2023-04-13 118.29 120.05 118.29 119.41 0.0M
2023-04-12 120.23 120.23 117.99 118.23 0.1M
2023-04-11 118.55 119.71 118.50 119.24 0.0M
2023-04-10 116.85 118.51 115.97 118.35 0.1M
2023-04-06 116.97 117.60 116.63 117.35 0.1M
2023-04-05 116.96 117.52 116.32 117.10 0.1M
2023-04-04 119.99 119.99 116.92 117.75 0.1M
2023-04-03 120.32 121.09 118.90 120.12 0.2M
2023-03-31 118.60 120.50 118.60 120.50 0.1M
2023-03-30 119.36 119.52 117.85 118.06 0.0M
2023-03-29 118.27 118.64 117.54 118.64 0.0M
2023-03-28 117.00 117.90 116.57 117.53 0.0M
2023-03-27 117.64 118.15 116.87 117.55 0.0M
2023-03-24 113.77 116.35 113.25 116.32 0.0M
2023-03-23 116.11 117.68 113.86 114.78 0.0M
2023-03-22 119.92 119.92 116.21 116.21 0.0M
2023-03-21 119.84 120.58 119.35 119.70 0.0M
2023-03-20 116.88 118.97 116.88 117.41 0.0M
2023-03-17 118.80 118.80 115.90 116.00 0.0M
2023-03-16 117.00 120.10 115.90 119.81 0.0M
2023-03-15 117.01 118.38 116.22 118.38 0.0M
2023-03-14 122.45 122.56 119.15 120.37 0.0M
2023-03-13 118.34 120.35 116.81 118.31 0.0M
2023-03-10 123.42 123.42 119.74 121.06 0.0M
2023-03-09 128.04 128.04 124.10 124.36 0.0M
2023-03-08 128.12 128.36 127.19 128.32 0.0M
2023-03-07 129.49 129.61 127.73 128.31 0.0M
2023-03-06 131.69 131.69 129.23 129.58 0.0M
2023-03-03 130.93 132.09 129.81 131.97 0.0M
2023-03-02 128.90 130.39 128.58 130.39 0.0M
2023-03-01 129.67 130.51 129.14 130.12 0.1M
2023-02-28 130.49 131.21 129.99 130.23 0.0M
2023-02-27 129.97 130.90 129.87 130.12 0.0M
2023-02-24 129.25 129.98 129.00 129.87 0.0M
2023-02-23 131.22 131.69 129.65 131.14 0.0M
2023-02-22 130.33 131.51 130.23 130.76 0.0M
2023-02-21 132.34 132.58 130.04 130.14 0.0M
2023-02-17 133.17 134.18 133.10 133.85 0.0M
2023-02-16 133.51 134.85 132.60 133.49 0.0M
2023-02-15 132.53 134.83 132.24 134.82 0.0M
2023-02-14 133.00 133.72 132.26 133.67 0.0M
2023-02-13 132.59 133.93 131.61 133.93 0.0M
2023-02-10 131.60 132.41 131.27 132.34 0.0M
2023-02-09 135.10 135.10 131.37 131.93 0.0M
2023-02-08 135.42 135.42 133.56 133.71 0.0M
2023-02-07 135.07 136.29 133.49 136.17 0.0M
2023-02-06 136.25 136.25 134.64 135.16 0.0M
2023-02-03 136.36 137.98 136.36 137.14 0.0M
2023-02-02 135.81 137.92 135.76 137.92 0.0M
2023-02-01 132.91 136.24 132.38 135.16 0.0M
2023-01-31 130.12 133.50 130.12 133.50 0.0M
2023-01-30 130.57 131.50 130.00 130.16 0.0M
2023-01-27 130.33 131.79 130.33 131.70 0.0M
2023-01-26 130.99 131.39 129.27 130.85 0.0M
2023-01-25 128.49 130.18 127.99 130.18 0.0M
2023-01-24 129.69 130.10 129.04 129.85 0.0M
2023-01-23 128.44 130.29 128.44 129.84 0.0M
2023-01-20 126.90 128.83 125.97 128.83 0.0M
2023-01-19 126.50 126.95 125.63 126.28 0.0M
2023-01-18 130.05 130.38 127.22 127.23 0.0M
2023-01-17 130.23 130.40 129.50 129.89 0.0M
2023-01-13 129.29 130.26 128.43 130.26 0.0M
2023-01-12 128.12 129.69 127.23 129.69 0.0M
2023-01-11 126.53 127.49 125.97 126.92 0.0M
2023-01-10 124.35 125.96 123.90 125.96 0.0M
2023-01-09 125.08 125.44 123.91 124.28 0.0M
2023-01-06 122.57 124.51 122.15 124.51 0.0M
2023-01-05 122.26 122.26 120.99 121.81 0.0M
2023-01-04 122.02 123.61 122.02 123.03 0.0M
2023-01-03 122.62 123.38 120.34 121.06 0.0M