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
2025-09-26 109.69 110.67 109.69 110.54 0.1M
2025-09-25 109.24 109.53 108.84 109.46 0.0M
2025-09-24 111.20 111.28 110.07 110.07 0.0M
2025-09-23 111.59 112.41 111.16 111.30 0.1M
2025-09-22 111.14 111.53 110.74 111.30 0.0M
2025-09-19 112.29 112.42 111.19 111.38 0.0M
2025-09-18 111.57 112.44 111.18 112.28 0.1M
2025-09-17 111.33 112.25 110.09 110.99 0.1M
2025-09-16 111.42 111.47 110.44 111.03 0.0M
2025-09-15 111.74 112.07 111.24 111.29 0.0M
2025-09-12 112.29 112.33 111.30 111.30 0.1M
2025-09-11 111.07 112.59 111.05 112.54 0.1M
2025-09-10 110.87 111.42 110.44 110.69 0.0M
2025-09-09 111.68 111.68 110.45 110.80 0.1M
2025-09-08 112.00 112.00 111.09 111.82 0.0M
2025-09-05 111.78 112.64 110.88 111.81 0.1M
2025-09-04 110.02 111.25 109.67 111.25 0.1M
2025-09-03 109.65 110.31 109.06 109.60 0.2M
2025-09-02 109.18 109.87 108.93 109.87 0.1M
2025-08-29 111.00 111.07 109.94 110.33 0.1M
2025-08-28 111.00 111.00 110.27 110.82 0.0M
2025-08-27 109.84 110.89 109.80 110.77 0.1M
2025-08-26 109.92 110.28 109.78 110.01 0.1M
2025-08-25 110.19 110.19 109.46 109.46 0.1M
2025-08-22 107.91 110.76 107.91 110.33 0.0M
2025-08-21 106.97 107.59 106.79 107.38 0.0M
2025-08-20 107.83 107.99 107.01 107.56 0.1M
2025-08-19 107.90 108.86 107.73 108.01 0.1M
2025-08-18 107.55 107.80 107.39 107.80 0.1M
2025-08-15 108.23 108.23 107.47 107.52 0.0M
2025-08-14 108.29 108.32 107.51 108.10 0.0M
2025-08-13 108.25 109.53 107.95 109.52 0.1M
2025-08-12 105.97 107.86 105.85 107.85 0.1M
2025-08-11 105.99 106.16 105.18 105.40 0.2M
2025-08-08 106.20 106.42 105.72 105.84 0.0M
2025-08-07 107.11 107.11 105.42 105.85 0.0M
2025-08-06 106.39 106.39 105.69 106.00 0.1M
2025-08-05 106.62 106.72 105.53 106.33 0.0M
2025-08-04 105.75 106.43 105.62 106.43 0.0M
2025-08-01 105.41 105.58 103.92 105.03 0.1M
2025-07-31 107.41 108.00 106.48 106.62 0.1M
2025-07-30 108.67 109.00 107.37 107.83 0.0M
2025-07-29 109.20 109.20 108.24 108.57 0.0M
2025-07-28 109.34 109.34 108.56 108.72 0.0M
2025-07-25 108.53 108.96 107.95 108.96 0.0M
2025-07-24 108.52 108.67 107.92 107.96 0.0M
2025-07-23 108.79 109.04 108.49 108.91 0.1M
2025-07-22 106.92 108.21 106.92 108.03 0.0M
2025-07-21 107.59 107.71 106.64 106.64 0.1M
2025-07-18 107.94 108.03 107.02 107.37 0.0M
2025-07-17 106.35 107.64 106.35 107.49 0.1M
2025-07-16 106.28 106.43 104.74 106.32 0.1M
2025-07-15 108.00 108.14 105.74 105.80 0.1M
2025-07-14 107.11 107.76 107.03 107.73 0.0M
2025-07-11 107.60 107.74 107.22 107.37 0.0M
2025-07-10 107.75 108.89 107.65 108.31 0.0M
2025-07-09 107.78 107.83 106.96 107.72 0.1M
2025-07-08 107.05 107.80 107.01 107.29 0.0M
2025-07-07 107.43 107.99 106.21 106.82 0.1M
2025-07-03 107.72 108.11 107.62 107.99 0.0M
2025-07-02 106.31 107.40 105.92 107.40 0.1M
2025-07-01 104.59 106.97 104.59 106.27 0.1M
2025-06-30 105.23 105.23 104.54 104.98 0.2M
2025-06-27 104.94 105.63 104.42 104.91 0.1M
2025-06-26 103.77 104.75 103.76 104.69 0.1M
2025-06-25 104.55 104.55 103.54 103.62 0.1M
2025-06-24 104.16 104.72 103.86 104.44 0.4M
2025-06-23 102.40 103.58 101.62 103.49 0.1M
2025-06-20 103.00 103.22 102.17 102.61 0.1M
2025-06-18 102.35 103.42 102.23 102.65 0.1M
2025-06-17 102.49 102.96 102.20 102.27 0.0M
2025-06-16 102.87 103.68 102.68 103.17 0.0M
2025-06-13 102.50 103.14 101.63 102.00 0.1M
2025-06-12 102.92 103.58 102.83 103.58 0.1M
2025-06-11 104.33 104.36 103.22 103.51 0.1M
2025-06-10 104.01 104.40 103.70 104.09 0.0M
2025-06-09 103.85 104.24 103.34 103.73 0.1M
2025-06-06 103.39 103.60 103.00 103.45 0.1M
2025-06-05 102.65 103.02 101.99 102.39 0.0M
2025-06-04 102.98 103.18 102.53 102.59 0.1M
2025-06-03 101.67 102.94 101.51 102.78 0.1M
2025-06-02 101.58 101.62 100.14 101.52 0.1M
2025-05-30 101.71 101.98 100.98 101.61 0.0M
2025-05-29 102.61 102.61 101.20 102.04 0.2M
2025-05-28 103.13 103.19 101.70 101.80 0.0M
2025-05-27 102.15 103.13 101.49 103.13 0.1M
2025-05-23 99.59 101.15 99.59 100.87 0.0M
2025-05-22 100.96 101.59 100.46 100.98 0.2M
2025-05-21 102.99 103.10 101.14 101.14 0.0M
2025-05-20 103.99 104.44 103.63 103.92 0.2M
2025-05-19 103.23 104.30 103.23 104.20 0.1M
2025-05-16 103.74 104.70 103.44 104.70 0.1M
2025-05-15 103.00 103.56 102.66 103.56 0.0M
2025-05-14 103.55 103.72 103.11 103.28 0.0M
2025-05-13 103.64 104.00 103.51 103.57 0.1M
2025-05-12 103.13 103.68 102.49 103.26 0.1M
2025-05-09 100.10 100.24 99.43 99.74 0.1M
2025-05-08 99.45 100.68 99.15 99.86 0.1M
2025-05-07 98.66 99.11 98.02 98.64 0.1M
2025-05-06 98.12 99.04 97.94 98.27 0.1M
2025-05-05 98.58 99.70 98.50 99.06 0.1M
2025-05-02 98.36 99.46 98.23 99.22 0.1M
2025-05-01 96.78 97.94 96.23 96.92 0.2M
2025-04-30 95.34 96.63 94.27 96.32 0.1M
2025-04-29 95.99 97.11 95.68 96.66 0.5M
2025-04-28 95.93 96.60 95.23 96.11 0.1M
2025-04-25 95.52 96.07 95.19 95.79 0.1M
2025-04-24 94.52 96.31 94.14 96.19 0.1M
2025-04-23 95.51 97.00 93.95 94.21 0.1M
2025-04-22 91.81 93.28 91.74 92.99 0.1M
2025-04-21 92.14 92.19 89.81 90.76 0.2M
2025-04-17 92.46 93.41 92.20 92.80 0.1M
2025-04-16 92.66 93.28 91.08 92.00 0.5M
2025-04-15 93.24 94.22 92.90 93.07 0.2M
2025-04-14 93.60 93.64 91.85 93.23 0.6M
2025-04-11 90.75 92.26 89.21 92.10 0.2M
2025-04-10 92.16 92.60 88.76 90.88 0.2M
2025-04-09 85.97 95.30 85.46 94.83 0.3M
2025-04-08 91.85 91.85 85.55 86.58 1.0M
2025-04-07 86.22 92.20 84.85 88.40 0.5M
2025-04-04 90.76 91.34 87.85 89.55 0.7M
2025-04-03 96.70 96.92 94.04 94.09 0.5M
2025-04-02 98.21 101.02 98.10 100.87 0.1M
2025-04-01 98.59 99.61 97.72 99.26 0.1M
2025-03-31 97.29 99.24 96.70 98.70 0.1M
2025-03-28 100.16 100.28 98.07 98.55 0.1M
2025-03-27 100.81 101.20 99.98 100.38 0.1M
2025-03-26 102.02 102.44 100.85 101.11 0.1M
2025-03-25 102.12 102.26 101.20 101.76 0.1M
2025-03-24 101.14 102.46 101.08 102.32 0.2M
2025-03-21 99.59 100.10 98.92 99.84 0.1M
2025-03-20 100.48 101.50 100.37 100.48 0.1M
2025-03-19 99.93 101.67 99.93 101.14 0.1M
2025-03-18 100.41 100.41 99.61 99.89 0.1M
2025-03-17 99.23 101.10 99.23 100.71 0.1M
2025-03-14 97.91 99.29 97.70 99.21 0.1M
2025-03-13 98.34 98.40 96.45 96.85 0.1M
2025-03-12 99.61 99.61 97.81 98.47 0.1M
2025-03-11 99.05 99.73 97.78 98.41 0.2M
2025-03-10 100.14 100.84 98.24 99.11 0.1M
2025-03-07 100.37 101.49 98.97 101.23 0.1M
2025-03-06 101.02 101.86 100.12 100.55 0.2M
2025-03-05 100.97 102.25 100.30 102.04 0.2M
2025-03-04 101.41 102.38 99.53 100.83 0.1M
2025-03-03 105.21 105.41 102.00 102.51 0.2M
2025-02-28 103.55 104.90 103.42 104.90 0.1M
2025-02-27 105.18 105.25 103.72 103.78 0.1M
2025-02-26 105.33 106.07 104.81 105.02 0.1M
2025-02-25 105.00 105.43 104.00 104.86 0.1M
2025-02-24 105.41 105.58 104.23 104.90 0.1M
2025-02-21 108.19 108.19 104.70 105.04 0.9M
2025-02-20 108.29 108.46 107.00 107.59 0.1M
2025-02-19 108.58 108.88 108.27 108.64 0.0M
2025-02-18 108.49 109.27 108.38 109.27 0.1M
2025-02-14 108.74 108.94 108.10 108.30 0.0M
2025-02-13 107.80 108.36 107.41 108.35 0.1M
2025-02-12 106.71 107.61 106.71 107.38 0.1M
2025-02-11 108.20 108.46 107.78 108.13 0.1M
2025-02-10 109.13 109.13 108.16 108.67 0.0M
2025-02-07 109.97 109.97 108.35 108.51 0.2M
2025-02-06 110.43 110.45 109.09 109.84 0.1M
2025-02-05 109.38 109.92 108.81 109.88 0.1M
2025-02-04 108.26 108.98 108.16 108.91 0.1M
2025-02-03 107.37 108.83 106.85 108.31 0.2M
2025-01-31 110.73 111.04 109.34 109.52 0.1M
2025-01-30 110.21 111.10 109.87 110.57 0.1M
2025-01-29 109.74 110.29 108.87 109.34 0.2M
2025-01-28 109.75 110.03 109.24 109.75 0.1M
2025-01-27 109.83 110.44 109.04 109.61 0.1M
2025-01-24 110.90 111.11 110.51 110.78 0.1M
2025-01-23 110.56 111.02 110.13 110.90 0.1M
2025-01-22 111.61 111.61 110.83 110.93 0.1M
2025-01-21 110.43 111.42 110.43 111.39 0.1M
2025-01-17 109.91 109.99 109.40 109.60 0.1M
2025-01-16 108.42 109.34 108.00 109.12 0.1M
2025-01-15 109.21 109.21 108.04 108.32 0.1M
2025-01-14 106.40 107.07 105.94 106.85 0.1M
2025-01-13 104.19 105.69 103.95 105.69 0.1M
2025-01-10 105.25 105.25 104.40 104.86 0.1M
2025-01-08 105.77 106.36 105.03 106.36 0.1M
2025-01-07 107.19 107.31 105.56 106.09 0.1M
2025-01-06 107.35 107.93 106.65 106.77 0.1M
2025-01-03 105.81 106.70 105.13 106.52 0.1M
2025-01-02 106.34 106.61 104.94 105.34 0.1M