Vanguard S&P Mid-Cap 400 Index Fund ETF Shares (IVOO)

IVOO
🏛️ 美国 →
110.54
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
2021-12-31 191.00 192.45 191.00 191.50 0.0M
2021-12-30 191.97 193.03 191.26 191.28 0.0M
2021-12-29 191.26 192.09 190.69 191.90 0.0M
2021-12-28 191.05 192.25 190.64 190.88 0.0M
2021-12-27 188.76 190.93 188.11 190.88 0.0M
2021-12-23 187.94 188.74 187.50 188.39 0.0M
2021-12-22 185.80 187.14 185.79 187.13 0.1M
2021-12-21 182.48 185.32 182.31 185.32 0.0M
2021-12-20 182.20 182.20 179.08 181.33 0.0M
2021-12-17 183.84 186.02 182.63 184.46 0.0M
2021-12-16 188.46 188.46 184.13 184.77 0.0M
2021-12-15 185.59 187.22 183.65 187.15 0.1M
2021-12-14 185.07 186.67 184.57 185.23 0.0M
2021-12-13 187.61 187.79 185.29 185.93 0.0M
2021-12-10 188.96 188.96 186.55 187.95 0.0M
2021-12-09 190.12 190.12 187.74 187.80 0.0M
2021-12-08 189.67 190.90 189.24 190.59 0.1M
2021-12-07 188.90 190.75 188.77 189.50 0.0M
2021-12-06 183.98 187.05 183.42 186.39 0.0M
2021-12-03 186.01 186.01 181.38 182.60 0.0M
2021-12-02 180.74 185.56 180.74 185.08 0.0M
2021-12-01 186.00 187.66 180.00 180.05 0.0M
2021-11-30 186.48 186.72 182.80 183.04 0.0M
2021-11-29 190.37 190.37 187.00 187.96 0.0M
2021-11-26 189.60 189.60 186.54 187.82 0.0M
2021-11-24 192.88 194.06 192.47 193.90 0.0M
2021-11-23 194.36 194.70 192.37 194.05 0.0M
2021-11-22 194.99 196.14 194.26 194.29 0.0M
2021-11-19 193.93 194.80 193.29 193.87 0.0M
2021-11-18 196.19 196.19 193.49 194.82 0.0M
2021-11-17 196.44 196.44 194.40 195.15 0.0M
2021-11-16 196.39 197.56 196.39 196.68 0.0M
2021-11-15 197.00 197.00 196.00 196.29 0.0M
2021-11-12 196.19 196.19 195.47 196.01 0.0M
2021-11-11 195.25 195.88 194.70 195.41 0.0M
2021-11-10 195.47 196.46 193.78 194.23 0.0M
2021-11-09 196.53 196.72 195.40 196.12 0.0M
2021-11-08 197.58 197.76 196.01 196.33 0.0M
2021-11-05 196.14 197.36 195.34 196.16 0.0M
2021-11-04 195.25 196.06 194.13 194.46 0.0M
2021-11-03 192.63 195.77 192.61 195.11 0.0M
2021-11-02 192.71 193.31 191.87 192.86 0.0M
2021-11-01 189.35 192.57 189.35 192.54 0.0M
2021-10-29 188.40 189.13 188.02 188.69 0.0M
2021-10-28 186.37 188.52 186.37 188.49 0.0M
2021-10-27 188.40 188.55 185.56 185.56 0.0M
2021-10-26 190.19 190.27 188.55 188.55 0.0M
2021-10-25 189.35 190.29 188.62 189.65 0.0M
2021-10-22 188.68 189.70 187.96 188.74 0.0M
2021-10-21 187.91 188.46 187.51 188.46 0.0M
2021-10-20 186.46 188.25 186.42 187.83 0.2M
2021-10-19 186.89 186.96 185.83 186.44 0.0M
2021-10-18 185.14 186.27 184.37 185.93 0.0M
2021-10-15 186.56 187.45 185.50 185.50 0.0M
2021-10-14 183.98 185.37 183.98 185.35 0.0M
2021-10-13 182.07 182.36 180.28 182.20 0.0M
2021-10-12 181.08 182.37 181.04 181.57 0.0M
2021-10-11 181.77 182.98 180.54 180.55 0.0M
2021-10-08 182.91 183.11 181.51 181.51 0.0M
2021-10-07 181.44 183.71 181.44 182.54 0.0M
2021-10-06 178.50 180.00 177.12 179.93 0.0M
2021-10-05 180.62 181.96 179.50 180.25 0.0M
2021-10-04 181.14 181.62 179.68 180.00 0.0M
2021-10-01 179.34 182.04 177.84 181.11 0.0M
2021-09-30 181.74 181.74 178.06 178.13 0.0M
2021-09-29 181.50 181.67 180.89 180.89 0.0M
2021-09-28 183.53 183.56 181.39 181.47 0.0M
2021-09-27 183.33 185.01 183.33 184.27 0.0M
2021-09-24 182.06 183.22 182.06 182.68 0.1M
2021-09-23 181.72 183.96 181.72 182.93 0.0M
2021-09-22 179.09 181.52 179.09 180.47 0.0M
2021-09-21 179.73 179.90 177.15 178.11 0.0M
2021-09-20 177.91 178.47 176.10 178.40 0.0M
2021-09-17 182.38 182.38 180.80 181.16 0.0M
2021-09-16 182.69 183.39 181.64 182.53 0.0M
2021-09-15 180.83 182.90 180.83 182.86 0.0M
2021-09-14 183.46 183.46 180.46 180.75 0.0M
2021-09-13 182.86 183.31 181.77 182.84 0.0M
2021-09-10 184.54 184.54 181.74 181.74 0.0M
2021-09-09 183.93 185.11 183.32 183.60 0.0M
2021-09-08 184.28 184.31 183.25 183.88 0.0M
2021-09-07 186.56 186.56 184.50 184.54 0.0M
2021-09-03 187.17 187.24 186.34 186.63 0.0M
2021-09-02 187.21 187.95 187.05 187.54 0.0M
2021-09-01 186.63 187.27 185.83 186.70 0.0M
2021-08-31 187.12 187.12 185.71 186.20 0.0M
2021-08-30 187.76 187.76 186.41 186.75 0.0M
2021-08-27 183.99 187.47 183.99 187.18 0.0M
2021-08-26 185.13 185.25 183.51 183.57 0.0M
2021-08-25 184.45 186.18 184.17 185.39 0.0M
2021-08-24 183.01 184.59 183.01 184.24 0.0M
2021-08-23 182.14 182.78 181.84 182.52 0.0M
2021-08-20 178.99 180.98 178.99 180.94 0.0M
2021-08-19 178.93 179.80 177.75 178.66 0.0M
2021-08-18 181.70 182.60 180.27 180.27 0.0M
2021-08-17 183.06 183.06 180.50 181.99 0.0M
2021-08-16 184.00 184.51 182.74 184.23 0.0M
2021-08-13 185.41 185.41 184.41 184.61 0.0M
2021-08-12 185.37 185.38 184.31 185.00 0.0M
2021-08-11 184.39 185.32 183.23 185.24 0.0M
2021-08-10 183.77 184.29 182.82 183.79 0.0M
2021-08-09 183.68 183.74 182.12 183.09 0.0M
2021-08-06 183.95 184.76 183.29 183.67 0.0M
2021-08-05 181.73 183.06 181.73 182.79 0.0M
2021-08-04 182.39 182.54 181.11 181.11 0.0M
2021-08-03 182.37 183.01 180.64 182.83 0.0M
2021-08-02 183.70 184.65 181.88 181.88 0.0M
2021-07-30 181.91 184.03 181.91 182.57 0.0M
2021-07-29 182.28 183.79 182.05 182.79 0.0M
2021-07-28 180.16 181.89 179.00 181.10 0.0M
2021-07-27 179.74 179.81 178.44 179.70 0.0M
2021-07-26 180.62 181.35 180.32 180.79 0.0M
2021-07-23 180.10 180.60 178.88 180.52 0.0M
2021-07-22 180.71 180.71 178.14 178.96 0.0M
2021-07-21 179.37 181.28 179.37 180.72 0.1M
2021-07-20 174.26 179.30 173.76 178.48 0.0M
2021-07-19 173.65 175.00 172.53 173.66 0.0M
2021-07-16 179.88 179.88 176.70 176.71 0.0M
2021-07-15 178.65 179.30 177.48 178.88 0.0M
2021-07-14 181.41 182.26 179.29 179.48 0.0M
2021-07-13 182.33 182.54 180.46 180.46 0.0M
2021-07-12 182.01 183.35 182.01 183.12 0.0M
2021-07-09 180.55 182.83 180.55 182.72 0.0M
2021-07-08 178.09 180.40 176.88 178.92 0.0M
2021-07-07 180.65 181.58 179.51 181.13 0.1M
2021-07-06 183.13 183.13 179.59 180.92 0.0M
2021-07-02 183.77 183.77 182.43 182.95 0.0M
2021-07-01 182.74 183.95 182.74 183.56 0.0M
2021-06-30 181.87 182.32 181.67 181.99 0.0M
2021-06-29 182.81 183.28 181.67 181.89 0.0M
2021-06-28 184.21 184.21 181.30 182.16 0.0M
2021-06-25 182.94 184.18 182.94 184.11 0.0M
2021-06-24 181.63 182.51 180.98 182.37 0.0M
2021-06-23 181.35 181.92 180.95 181.18 0.0M
2021-06-22 180.98 181.31 179.58 181.00 0.0M
2021-06-21 177.81 180.81 177.81 180.81 0.0M
2021-06-18 178.21 178.84 176.58 176.63 0.0M
2021-06-17 182.93 183.06 178.91 180.21 0.0M
2021-06-16 183.92 183.99 182.42 183.04 0.0M
2021-06-15 184.88 184.88 183.23 184.31 0.0M
2021-06-14 186.47 186.47 183.88 184.45 0.0M
2021-06-11 185.46 186.13 185.10 186.12 0.0M
2021-06-10 185.76 185.76 184.38 184.76 0.0M
2021-06-09 186.33 186.33 184.76 184.76 0.0M
2021-06-08 184.86 186.16 183.71 185.89 0.0M
2021-06-07 185.02 185.02 184.02 184.29 0.0M
2021-06-04 184.39 184.56 183.45 184.47 0.0M
2021-06-03 183.58 183.86 182.28 183.50 0.0M
2021-06-02 185.93 185.93 184.15 184.54 0.0M
2021-06-01 185.74 185.74 184.70 185.52 0.0M
2021-05-28 185.37 185.37 183.56 184.46 0.0M
2021-05-27 184.26 184.66 183.96 184.27 0.0M
2021-05-26 182.04 183.13 182.04 183.03 0.0M
2021-05-25 183.59 183.85 181.33 181.33 0.0M
2021-05-24 183.01 183.28 182.16 182.66 0.0M
2021-05-21 182.78 182.96 181.52 181.78 0.0M
2021-05-20 181.03 181.78 180.29 181.38 0.0M
2021-05-19 179.10 180.65 177.95 180.60 0.0M
2021-05-18 183.93 183.96 181.77 181.80 0.0M
2021-05-17 183.14 183.86 181.87 183.76 0.0M
2021-05-14 182.54 184.24 181.90 183.93 0.0M
2021-05-13 178.15 181.72 178.15 180.92 0.1M
2021-05-12 181.83 182.82 177.48 177.49 0.0M
2021-05-11 181.86 183.92 181.47 183.20 0.0M
2021-05-10 187.35 187.80 184.87 184.87 0.0M
2021-05-07 184.72 187.11 184.72 187.04 0.0M
2021-05-06 184.52 185.05 182.39 185.05 0.0M
2021-05-05 185.41 185.41 182.96 184.07 0.0M
2021-05-04 184.03 184.45 182.68 184.45 0.0M
2021-05-03 185.73 186.13 184.76 185.11 0.0M
2021-04-30 185.43 185.57 183.66 184.03 0.1M
2021-04-29 187.86 187.86 185.48 186.54 0.0M
2021-04-28 186.60 187.02 186.13 186.49 0.0M
2021-04-27 186.68 186.95 185.98 186.59 0.0M
2021-04-26 186.44 186.73 185.96 186.25 0.0M
2021-04-23 182.89 186.06 182.89 185.45 0.0M
2021-04-22 183.55 184.54 181.92 182.32 0.0M
2021-04-21 180.07 183.11 179.57 183.10 0.0M
2021-04-20 182.16 182.50 178.98 179.95 0.0M
2021-04-19 183.53 183.65 181.74 182.68 0.0M
2021-04-16 183.27 184.02 182.85 183.67 0.0M
2021-04-15 182.56 182.56 180.89 182.35 0.0M
2021-04-14 180.45 182.50 180.45 181.03 0.0M
2021-04-13 180.99 180.99 179.00 180.02 0.0M
2021-04-12 180.46 181.07 179.92 180.79 0.0M
2021-04-09 179.50 180.38 179.05 180.25 0.0M
2021-04-08 179.57 179.57 177.75 179.44 0.0M
2021-04-07 179.93 180.09 178.40 178.62 0.0M
2021-04-06 180.43 181.25 179.87 180.03 0.0M
2021-04-05 180.76 180.95 179.01 179.90 0.0M
2021-04-01 177.40 178.73 177.07 178.64 0.0M
2021-03-31 176.98 177.55 176.02 176.45 0.0M
2021-03-30 174.31 176.49 173.66 176.09 0.0M
2021-03-29 176.51 177.66 173.61 174.02 0.0M
2021-03-26 174.85 177.26 173.89 177.26 0.0M
2021-03-25 168.94 174.05 167.86 173.55 0.0M
2021-03-24 172.69 174.10 169.95 169.95 0.0M
2021-03-23 174.68 174.81 170.50 170.99 0.0M
2021-03-22 175.94 176.42 175.05 175.59 0.0M
2021-03-19 176.13 178.17 175.21 176.55 0.0M
2021-03-18 179.39 180.94 176.23 176.64 0.0M
2021-03-17 178.27 180.18 177.24 180.11 0.0M
2021-03-16 181.39 181.39 178.40 178.95 0.0M
2021-03-15 179.11 181.31 178.63 181.25 0.0M
2021-03-12 176.90 178.91 176.90 178.80 0.0M
2021-03-11 175.81 177.58 175.59 177.17 0.0M
2021-03-10 173.92 175.08 173.52 174.46 0.0M
2021-03-09 173.20 173.63 171.69 172.20 0.0M
2021-03-08 170.76 173.19 169.75 170.95 0.0M
2021-03-05 167.77 169.94 163.00 169.67 0.0M
2021-03-04 169.53 170.00 163.30 165.69 0.0M
2021-03-03 171.29 172.04 169.36 169.36 0.0M
2021-03-02 173.14 173.14 170.73 170.89 0.0M
2021-03-01 172.03 173.94 171.67 173.23 0.0M
2021-02-26 169.25 170.36 167.00 168.48 0.0M
2021-02-25 173.88 173.99 168.37 168.88 0.1M
2021-02-24 171.60 174.21 171.06 174.20 0.0M
2021-02-23 169.55 171.25 167.39 170.84 0.0M
2021-02-22 170.13 172.03 170.13 170.62 0.0M
2021-02-19 169.60 171.44 169.56 171.18 0.0M
2021-02-18 169.08 169.65 168.02 168.67 0.0M
2021-02-17 170.81 170.98 169.01 170.52 0.0M
2021-02-16 172.64 172.83 171.24 171.35 0.0M
2021-02-12 170.95 171.82 170.85 171.74 0.0M
2021-02-11 170.94 171.62 169.24 171.12 0.0M
2021-02-10 171.20 171.45 168.93 170.05 0.0M
2021-02-09 169.73 170.74 169.48 170.25 0.0M
2021-02-08 168.40 169.80 167.68 169.77 0.0M
2021-02-05 166.56 167.16 166.00 167.15 0.0M
2021-02-04 163.93 165.58 163.93 165.45 0.0M
2021-02-03 163.83 163.83 161.93 163.06 0.0M
2021-02-02 162.79 163.31 161.76 163.02 0.0M
2021-02-01 159.55 161.12 158.32 161.04 0.0M
2021-01-29 161.17 161.17 157.47 157.72 0.0M
2021-01-28 161.28 162.00 160.48 160.84 0.0M
2021-01-27 161.28 162.00 159.32 159.74 0.0M
2021-01-26 166.24 166.24 163.75 163.78 0.0M
2021-01-25 166.31 167.33 164.07 165.45 0.0M
2021-01-22 164.05 166.16 164.05 165.98 0.0M
2021-01-21 167.73 167.77 165.37 165.37 0.0M
2021-01-20 165.73 166.59 165.44 166.57 0.0M
2021-01-19 165.07 165.23 164.10 164.81 0.0M
2021-01-15 163.75 164.08 161.81 163.44 0.0M
2021-01-14 164.55 166.09 164.55 165.23 0.0M
2021-01-13 165.00 165.07 163.62 163.64 0.0M
2021-01-12 163.83 165.26 163.83 165.22 0.0M
2021-01-11 161.13 163.73 161.03 163.29 0.0M
2021-01-08 163.86 164.11 161.31 162.95 0.0M
2021-01-07 162.20 163.57 162.20 163.21 0.2M
2021-01-06 156.64 162.35 156.54 161.38 0.1M
2021-01-05 153.07 155.88 153.07 155.27 0.1M
2021-01-04 156.32 156.45 152.01 153.07 0.0M