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

IVOV
🏛️ 美国 →
100.72
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
2021-12-31 168.49 169.46 168.49 168.64 0.0M
2021-12-30 169.27 170.13 168.44 168.44 0.0M
2021-12-29 168.06 169.21 168.06 169.03 0.0M
2021-12-28 167.56 169.11 167.56 168.13 0.0M
2021-12-27 165.61 167.64 165.26 167.64 0.0M
2021-12-23 165.08 166.08 165.08 165.71 0.0M
2021-12-22 162.97 164.38 162.75 164.33 0.0M
2021-12-21 160.27 162.89 160.27 162.84 0.0M
2021-12-20 162.50 162.50 159.65 161.70 0.0M
2021-12-17 165.20 166.52 163.85 164.98 0.0M
2021-12-16 168.59 168.88 165.61 165.97 0.0M
2021-12-15 166.05 167.47 164.42 167.17 0.0M
2021-12-14 165.26 167.82 165.26 165.85 0.0M
2021-12-13 168.14 168.14 165.71 166.27 0.0M
2021-12-10 169.19 169.19 167.05 168.45 0.0M
2021-12-09 169.44 169.45 168.18 168.18 0.0M
2021-12-08 170.05 170.15 169.63 169.94 0.0M
2021-12-07 169.56 170.45 168.69 169.02 0.0M
2021-12-06 164.79 168.53 164.79 167.20 0.0M
2021-12-03 165.12 165.95 161.88 163.15 0.0M
2021-12-02 160.50 165.49 160.50 164.76 0.0M
2021-12-01 165.22 166.86 159.90 159.90 0.0M
2021-11-30 165.79 165.79 162.06 162.18 0.0M
2021-11-29 169.67 169.67 166.39 166.99 0.0M
2021-11-26 168.77 168.77 165.48 167.27 0.0M
2021-11-24 173.24 173.76 173.07 173.65 0.0M
2021-11-23 173.28 174.37 173.00 174.23 0.0M
2021-11-22 173.06 174.89 172.60 173.54 0.0M
2021-11-19 172.38 172.62 171.65 172.03 0.0M
2021-11-18 174.22 174.22 172.13 173.41 0.0M
2021-11-17 174.52 174.52 172.40 173.44 0.0M
2021-11-16 175.07 175.49 174.56 174.73 0.0M
2021-11-15 175.09 175.09 174.37 174.89 0.0M
2021-11-12 174.66 174.72 174.10 174.45 0.0M
2021-11-11 174.17 174.63 174.01 174.20 0.0M
2021-11-10 173.75 174.82 172.84 173.36 0.0M
2021-11-09 174.86 174.86 173.76 174.35 0.0M
2021-11-08 176.31 176.31 174.33 174.73 0.0M
2021-11-05 173.86 175.54 173.86 174.86 0.0M
2021-11-04 173.81 173.93 171.51 172.02 0.0M
2021-11-03 170.43 173.79 170.43 173.31 0.0M
2021-11-02 170.07 171.64 169.34 170.63 0.0M
2021-11-01 167.15 169.97 167.15 169.88 0.0M
2021-10-29 166.79 167.22 165.60 166.30 0.0M
2021-10-28 165.48 166.69 165.48 166.69 0.0M
2021-10-27 167.46 167.46 164.49 164.49 0.0M
2021-10-26 169.12 169.37 167.86 167.86 0.0M
2021-10-25 169.00 169.42 168.47 168.99 0.0M
2021-10-22 168.42 169.13 167.66 168.37 0.0M
2021-10-21 168.04 168.49 167.00 168.02 0.0M
2021-10-20 165.96 168.26 165.96 167.99 0.0M
2021-10-19 167.09 167.09 165.68 166.22 0.0M
2021-10-18 165.41 166.73 165.27 166.20 0.0M
2021-10-15 167.18 168.02 166.21 166.21 0.0M
2021-10-14 165.00 165.92 165.00 165.84 0.0M
2021-10-13 163.55 163.55 161.83 163.50 0.0M
2021-10-12 162.76 163.70 162.72 163.25 0.0M
2021-10-11 163.89 164.62 162.49 162.49 0.0M
2021-10-08 163.78 164.51 163.40 163.40 0.0M
2021-10-07 162.98 164.85 162.98 163.78 0.0M
2021-10-06 160.86 161.84 158.81 161.84 0.0M
2021-10-05 162.77 163.73 162.00 162.38 0.0M
2021-10-04 162.49 163.86 161.80 162.21 0.0M
2021-10-01 159.96 163.28 159.75 162.41 0.0M
2021-09-30 162.54 162.54 159.12 159.12 0.0M
2021-09-29 162.24 162.54 161.81 161.90 0.0M
2021-09-28 162.59 162.59 161.62 161.62 0.0M
2021-09-27 161.87 164.52 161.87 163.54 0.0M
2021-09-24 160.37 162.00 160.37 161.31 0.0M
2021-09-23 159.56 162.13 159.56 161.14 0.0M
2021-09-22 157.58 159.83 157.58 158.51 0.0M
2021-09-21 157.90 157.96 155.99 156.23 0.0M
2021-09-20 155.96 156.91 154.79 156.91 0.0M
2021-09-17 160.83 160.83 159.02 159.53 0.0M
2021-09-16 161.40 161.83 160.53 160.83 0.0M
2021-09-15 159.44 161.39 159.44 161.31 0.0M
2021-09-14 162.25 162.25 159.19 159.30 0.0M
2021-09-13 161.06 162.02 160.75 161.63 0.0M
2021-09-10 162.85 162.85 160.13 160.13 0.0M
2021-09-09 162.56 163.29 162.05 162.05 0.0M
2021-09-08 163.00 163.27 162.24 162.49 0.0M
2021-09-07 165.05 165.05 163.33 163.33 0.0M
2021-09-03 166.05 166.05 164.68 165.14 0.0M
2021-09-02 166.00 166.43 165.84 166.14 0.0M
2021-09-01 165.92 166.00 164.65 165.47 0.0M
2021-08-31 165.74 165.81 165.00 165.36 0.0M
2021-08-30 166.93 166.93 165.50 165.53 0.0M
2021-08-27 163.71 166.76 163.37 166.53 0.0M
2021-08-26 164.75 164.75 163.02 163.13 0.0M
2021-08-25 163.91 165.85 163.71 164.92 0.0M
2021-08-24 162.95 164.16 162.95 163.79 0.0M
2021-08-23 162.07 162.40 161.63 162.11 0.0M
2021-08-20 158.81 160.87 158.81 160.85 0.0M
2021-08-19 158.86 160.25 158.36 158.83 0.0M
2021-08-18 161.59 162.61 160.56 160.56 0.0M
2021-08-17 162.75 162.89 160.91 162.20 0.0M
2021-08-16 163.69 164.50 162.89 164.16 0.0M
2021-08-13 165.12 165.18 164.42 164.64 0.0M
2021-08-12 165.60 165.68 164.10 165.10 0.0M
2021-08-11 164.00 165.46 163.39 165.43 0.0M
2021-08-10 162.49 163.89 161.95 163.39 0.0M
2021-08-09 162.74 162.81 161.25 162.13 0.0M
2021-08-06 162.93 163.74 162.42 163.00 0.0M
2021-08-05 159.96 161.60 159.96 161.42 0.0M
2021-08-04 160.49 161.41 159.40 159.40 0.0M
2021-08-03 160.94 161.58 158.82 161.53 0.0M
2021-08-02 162.11 164.00 160.42 160.42 0.0M
2021-07-30 161.11 163.14 161.11 161.34 0.0M
2021-07-29 160.92 162.85 160.92 161.83 0.0M
2021-07-28 160.01 161.12 158.36 160.22 0.0M
2021-07-27 159.50 159.51 158.70 159.49 0.0M
2021-07-26 159.14 160.87 159.14 160.07 0.0M
2021-07-23 158.71 159.32 158.06 159.20 0.0M
2021-07-22 159.45 159.45 157.14 157.68 0.0M
2021-07-21 159.16 161.00 159.16 159.91 0.0M
2021-07-20 153.67 158.66 153.67 157.75 0.0M
2021-07-19 153.88 154.63 152.14 153.16 0.0M
2021-07-16 160.08 160.08 156.76 156.80 0.0M
2021-07-15 158.93 159.66 158.00 159.19 0.0M
2021-07-14 160.54 161.75 159.00 159.54 0.0M
2021-07-13 162.25 162.25 159.88 159.88 0.0M
2021-07-12 161.21 162.86 161.19 162.65 0.0M
2021-07-09 159.87 162.11 159.87 162.08 0.0M
2021-07-08 157.48 159.54 156.74 157.99 0.0M
2021-07-07 159.67 160.60 158.72 160.13 0.0M
2021-07-06 162.35 162.35 158.66 160.09 0.0M
2021-07-02 163.67 163.67 162.38 162.56 0.0M
2021-07-01 162.35 163.81 162.35 163.31 0.0M
2021-06-30 160.75 161.91 160.75 161.83 0.0M
2021-06-29 162.17 162.90 161.08 161.08 0.0M
2021-06-28 164.55 164.55 161.18 161.74 0.0M
2021-06-25 163.66 164.71 163.07 164.42 0.0M
2021-06-24 162.36 163.11 161.20 162.98 0.0M
2021-06-23 161.42 162.20 161.42 161.43 0.0M
2021-06-22 161.56 161.91 160.15 161.42 0.0M
2021-06-21 158.32 161.62 158.32 161.59 0.0M
2021-06-18 159.06 159.63 157.30 157.38 0.0M
2021-06-17 165.08 165.08 159.96 161.11 0.0M
2021-06-16 165.96 165.96 164.27 165.15 0.0M
2021-06-15 166.02 166.54 164.80 166.04 0.0M
2021-06-14 168.07 168.21 165.17 165.69 0.0M
2021-06-11 166.86 167.80 166.79 167.80 0.0M
2021-06-10 168.00 168.25 166.39 166.39 0.0M
2021-06-09 168.77 168.77 167.12 167.12 0.0M
2021-06-08 167.18 168.73 166.27 168.41 0.0M
2021-06-07 167.97 168.00 166.98 167.16 0.0M
2021-06-04 167.73 167.73 166.33 167.52 0.0M
2021-06-03 166.92 167.35 165.75 167.08 0.0M
2021-06-02 168.98 168.98 167.27 167.48 0.0M
2021-06-01 167.93 168.45 167.44 168.13 0.0M
2021-05-28 167.38 167.38 165.20 166.46 0.1M
2021-05-27 165.93 166.85 165.93 166.60 0.0M
2021-05-26 163.76 165.13 163.66 164.99 0.0M
2021-05-25 165.50 166.39 163.10 163.23 0.0M
2021-05-24 165.41 165.63 164.15 165.20 0.0M
2021-05-21 164.99 165.61 163.89 164.39 0.0M
2021-05-20 163.83 164.11 162.47 163.62 0.0M
2021-05-19 162.76 163.83 161.20 163.83 0.0M
2021-05-18 167.58 167.58 165.14 165.20 0.0M
2021-05-17 166.50 167.56 165.42 167.39 0.1M
2021-05-14 165.89 167.20 164.90 167.07 0.0M
2021-05-13 161.17 165.03 161.17 164.23 0.0M
2021-05-12 165.40 165.78 160.57 160.63 0.1M
2021-05-11 164.96 166.70 164.02 165.95 0.1M
2021-05-10 169.22 170.33 167.39 167.52 0.1M
2021-05-07 166.40 168.70 165.56 168.70 0.0M
2021-05-06 165.89 166.83 164.20 166.79 0.0M
2021-05-05 166.28 166.47 164.00 165.27 0.0M
2021-05-04 164.48 165.38 163.13 165.32 0.0M
2021-05-03 164.93 166.25 164.07 165.09 0.0M
2021-04-30 164.37 164.56 163.16 163.42 0.0M
2021-04-29 165.91 166.23 164.22 165.29 0.0M
2021-04-28 164.85 165.05 164.03 164.57 0.0M
2021-04-27 164.42 164.68 163.50 164.45 0.0M
2021-04-26 164.55 165.03 163.73 163.90 0.0M
2021-04-23 161.42 164.05 161.42 163.54 0.0M
2021-04-22 162.00 162.67 160.41 160.55 0.0M
2021-04-21 158.85 161.81 158.50 161.65 0.0M
2021-04-20 161.30 161.30 157.93 158.93 0.0M
2021-04-19 162.18 162.37 160.68 161.42 0.0M
2021-04-16 161.89 162.46 161.47 162.19 0.0M
2021-04-15 161.40 161.40 159.35 160.89 0.0M
2021-04-14 159.17 161.28 159.17 160.02 0.0M
2021-04-13 160.32 160.32 158.01 158.83 0.0M
2021-04-12 159.71 160.38 159.25 160.21 0.0M
2021-04-09 158.41 159.50 158.23 159.27 0.0M
2021-04-08 158.98 158.98 156.84 158.59 0.0M
2021-04-07 159.50 159.50 157.93 158.40 0.0M
2021-04-06 159.27 160.18 158.73 159.14 0.0M
2021-04-05 159.67 159.67 158.27 158.94 0.1M
2021-04-01 156.95 157.94 156.26 157.94 0.0M
2021-03-31 157.60 157.70 155.78 156.26 0.0M
2021-03-30 155.17 157.09 154.77 156.45 0.0M
2021-03-29 156.94 157.89 154.39 154.76 0.0M
2021-03-26 155.79 157.49 154.81 157.47 0.0M
2021-03-25 149.13 154.65 148.35 154.17 0.0M
2021-03-24 151.59 154.09 150.50 150.50 0.0M
2021-03-23 154.29 154.44 149.94 150.59 0.1M
2021-03-22 157.24 157.24 154.49 155.11 0.0M
2021-03-19 157.34 158.46 155.81 156.93 0.0M
2021-03-18 159.54 161.58 157.32 157.66 0.1M
2021-03-17 158.61 159.83 157.50 159.76 0.0M
2021-03-16 160.99 160.99 158.27 158.64 0.1M
2021-03-15 159.79 160.72 158.24 160.68 0.1M
2021-03-12 156.88 159.01 156.88 158.88 0.0M
2021-03-11 156.64 157.27 155.29 156.64 0.0M
2021-03-10 153.46 155.55 153.46 155.14 0.0M
2021-03-09 154.75 154.75 152.18 152.64 0.1M
2021-03-08 151.92 154.76 151.23 153.34 0.2M
2021-03-05 148.74 150.79 145.47 150.52 0.1M
2021-03-04 149.06 149.66 144.66 146.39 0.0M
2021-03-03 148.91 150.85 148.60 148.95 0.0M
2021-03-02 150.26 150.26 148.09 148.24 0.0M
2021-03-01 149.12 150.44 148.79 149.74 0.0M
2021-02-26 147.15 147.59 144.53 145.97 0.0M
2021-02-25 151.49 151.49 146.81 147.08 0.0M
2021-02-24 148.90 151.24 148.82 151.16 0.0M
2021-02-23 146.95 148.52 145.54 148.19 0.0M
2021-02-22 145.00 148.21 145.00 147.29 0.0M
2021-02-19 143.83 146.06 143.83 145.79 0.0M
2021-02-18 143.83 144.00 142.85 143.17 0.0M
2021-02-17 144.51 144.84 143.61 144.69 0.0M
2021-02-16 146.03 146.03 145.03 145.24 0.0M
2021-02-12 143.89 144.88 143.89 144.83 0.0M
2021-02-11 144.64 145.06 142.75 144.47 0.0M
2021-02-10 144.43 144.61 143.48 143.83 0.0M
2021-02-09 143.60 144.11 143.03 143.75 0.0M
2021-02-08 141.76 143.44 141.76 143.44 0.0M
2021-02-05 140.74 141.29 140.14 140.92 0.0M
2021-02-04 137.78 139.84 137.78 139.61 0.0M
2021-02-03 137.61 137.68 136.23 137.66 0.0M
2021-02-02 137.06 137.14 136.02 136.99 0.0M
2021-02-01 134.31 135.85 133.29 135.85 0.0M
2021-01-29 135.56 136.00 132.95 133.07 0.0M
2021-01-28 136.18 136.88 135.86 136.00 0.0M
2021-01-27 135.74 136.79 135.00 135.06 0.0M
2021-01-26 139.55 139.82 137.80 137.93 0.0M
2021-01-25 138.81 140.03 137.77 138.90 0.0M
2021-01-22 137.90 139.31 137.50 139.31 0.0M
2021-01-21 139.09 140.80 138.90 139.07 0.0M
2021-01-20 139.64 140.45 139.45 140.31 0.0M
2021-01-19 139.50 139.53 138.25 139.03 0.0M
2021-01-15 138.56 138.85 136.64 138.26 0.1M
2021-01-14 138.40 140.40 138.40 139.64 0.0M
2021-01-13 139.17 139.17 137.80 138.09 0.0M
2021-01-12 137.32 139.33 137.32 139.17 0.0M
2021-01-11 135.45 137.57 135.20 137.28 0.0M
2021-01-08 138.26 138.26 135.69 137.08 0.0M
2021-01-07 138.15 138.44 137.47 137.80 0.0M
2021-01-06 132.33 138.09 132.33 137.19 0.0M
2021-01-05 129.00 132.05 129.00 131.07 0.0M
2021-01-04 131.98 132.42 128.71 129.31 0.0M