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
2025-09-26 100.07 100.72 100.05 100.72 0.0M
2025-09-25 99.74 99.87 99.54 99.73 0.0M
2025-09-24 101.13 101.13 100.35 100.35 0.0M
2025-09-23 100.98 101.74 100.70 100.84 0.0M
2025-09-22 100.59 100.93 100.50 100.74 0.0M
2025-09-19 102.03 102.03 100.83 100.92 0.0M
2025-09-18 101.21 102.11 101.15 101.93 0.0M
2025-09-17 100.92 102.08 100.32 100.74 0.0M
2025-09-16 101.08 101.08 100.44 100.91 0.0M
2025-09-15 101.72 101.73 101.00 101.09 0.0M
2025-09-12 102.27 102.27 101.25 101.39 0.0M
2025-09-11 101.42 102.36 101.28 102.36 0.0M
2025-09-10 101.17 101.30 100.55 100.91 0.0M
2025-09-09 101.28 101.28 100.80 100.97 0.0M
2025-09-08 101.06 101.81 101.03 101.81 0.0M
2025-09-05 101.99 102.26 101.35 101.93 0.0M
2025-09-04 100.33 101.52 100.32 101.51 0.0M
2025-09-03 100.17 100.17 99.70 100.03 0.0M
2025-09-02 99.81 100.36 99.60 100.36 0.0M
2025-08-29 100.99 101.40 100.60 100.82 0.0M
2025-08-28 101.67 101.67 100.44 101.10 0.0M
2025-08-27 100.42 101.44 100.42 101.23 0.0M
2025-08-26 100.43 100.84 100.43 100.59 0.0M
2025-08-25 100.73 100.73 100.35 100.35 0.0M
2025-08-22 98.35 101.25 98.35 101.12 0.0M
2025-08-21 97.80 98.03 97.52 97.91 0.0M
2025-08-20 98.44 98.44 97.92 98.10 0.0M
2025-08-19 98.16 99.07 98.13 98.41 0.0M
2025-08-18 97.60 97.93 97.40 97.91 1.0M
2025-08-15 98.40 98.40 97.66 97.66 0.0M
2025-08-14 98.49 98.49 97.62 98.37 0.0M
2025-08-13 97.82 99.35 97.62 99.35 0.0M
2025-08-12 95.76 97.32 95.73 97.32 0.0M
2025-08-11 95.68 96.17 95.15 95.16 0.0M
2025-08-08 95.68 96.03 95.52 95.52 0.0M
2025-08-07 96.32 96.35 95.04 95.38 0.0M
2025-08-06 96.28 96.28 95.51 95.51 0.0M
2025-08-05 96.13 96.13 95.22 96.00 0.0M
2025-08-04 95.20 95.83 95.20 95.82 0.0M
2025-08-01 95.19 95.19 94.22 94.73 0.0M
2025-07-31 96.59 97.09 96.29 96.30 0.0M
2025-07-30 98.31 98.31 96.65 97.12 0.0M
2025-07-29 98.85 98.85 98.06 98.35 0.0M
2025-07-28 99.24 99.24 98.49 98.51 0.0M
2025-07-25 98.52 98.86 97.90 98.81 0.0M
2025-07-24 99.31 99.31 98.28 98.28 0.0M
2025-07-23 99.26 99.61 99.23 99.61 0.0M
2025-07-22 97.77 99.03 97.77 98.98 0.0M
2025-07-21 98.20 98.36 97.47 97.47 0.0M
2025-07-18 98.25 98.26 97.49 97.82 0.0M
2025-07-17 97.01 98.07 97.01 97.96 0.0M
2025-07-16 97.19 97.19 96.72 97.15 0.0M
2025-07-15 98.77 98.84 96.74 96.74 0.0M
2025-07-14 98.24 98.72 98.24 98.72 0.0M
2025-07-11 98.65 98.86 98.42 98.53 0.0M
2025-07-10 98.73 99.73 98.73 99.27 0.0M
2025-07-09 98.67 98.83 97.98 98.64 0.0M
2025-07-08 97.73 98.77 97.73 98.28 0.0M
2025-07-07 98.22 98.80 97.21 97.71 0.0M
2025-07-03 98.59 98.94 98.59 98.78 0.0M
2025-07-02 97.27 98.34 97.07 98.34 0.0M
2025-07-01 95.02 98.03 95.02 97.12 0.0M
2025-06-30 95.19 95.53 95.15 95.47 0.0M
2025-06-27 95.50 96.11 94.98 95.57 0.1M
2025-06-26 94.43 95.43 94.43 95.35 0.0M
2025-06-25 94.84 94.84 94.08 94.14 0.0M
2025-06-24 94.73 95.23 94.56 94.99 0.0M
2025-06-23 93.27 94.29 92.92 94.29 0.0M
2025-06-20 93.62 93.66 93.13 93.34 0.1M
2025-06-18 93.13 93.75 93.10 93.18 0.0M
2025-06-17 93.36 93.59 92.92 92.92 0.0M
2025-06-16 93.41 94.13 93.31 93.76 0.0M
2025-06-13 93.40 93.60 92.46 92.72 0.0M
2025-06-12 93.61 94.06 93.56 94.02 0.0M
2025-06-11 94.98 94.98 93.91 94.06 0.0M
2025-06-10 94.24 94.79 94.07 94.54 0.0M
2025-06-09 93.51 94.24 93.36 93.78 0.0M
2025-06-06 92.91 93.27 92.85 93.17 0.1M
2025-06-05 92.41 92.55 91.89 92.01 0.0M
2025-06-04 93.02 93.02 92.21 92.21 0.0M
2025-06-03 91.81 92.90 91.35 92.76 0.0M
2025-06-02 91.96 91.96 90.54 91.47 0.0M
2025-05-30 92.03 92.10 91.72 91.97 0.0M
2025-05-29 92.61 92.61 91.92 92.43 0.0M
2025-05-28 93.19 93.19 92.00 92.08 0.0M
2025-05-27 92.28 93.27 91.87 93.26 0.0M
2025-05-23 90.24 91.39 90.24 91.18 0.0M
2025-05-22 91.10 91.84 90.75 91.43 0.0M
2025-05-21 93.24 93.28 91.44 91.45 0.0M
2025-05-20 94.22 94.62 94.02 94.12 0.0M
2025-05-19 93.70 94.39 93.70 94.38 0.0M
2025-05-16 93.90 94.75 93.73 94.69 0.0M
2025-05-15 93.28 93.87 93.24 93.79 0.0M
2025-05-14 93.94 93.94 93.42 93.56 0.0M
2025-05-13 94.35 94.45 93.87 94.05 0.0M
2025-05-12 93.66 94.44 93.37 93.84 0.0M
2025-05-09 91.12 91.12 90.43 90.70 0.0M
2025-05-08 90.14 91.27 89.98 90.67 0.0M
2025-05-07 89.64 89.93 89.04 89.47 0.0M
2025-05-06 89.29 89.80 88.72 89.24 0.0M
2025-05-05 89.66 90.49 89.66 89.74 0.0M
2025-05-02 89.33 90.23 89.25 90.16 0.0M
2025-05-01 88.09 89.10 87.55 88.37 0.0M
2025-04-30 87.00 87.95 86.40 87.85 0.0M
2025-04-29 87.79 88.63 87.39 88.38 0.0M
2025-04-28 88.19 88.45 87.30 88.17 0.0M
2025-04-25 87.59 87.99 87.43 87.77 0.0M
2025-04-24 86.76 88.24 86.42 88.20 0.0M
2025-04-23 87.88 88.90 86.33 86.68 0.0M
2025-04-22 84.44 85.99 84.44 85.86 0.0M
2025-04-21 84.60 84.60 82.91 83.75 0.0M
2025-04-17 84.79 85.82 84.79 85.31 0.1M
2025-04-16 84.97 85.55 83.78 84.40 0.0M
2025-04-15 85.44 85.87 85.02 85.13 0.0M
2025-04-14 85.18 85.66 84.17 85.37 0.0M
2025-04-11 83.06 84.28 81.80 84.28 0.0M
2025-04-10 84.56 84.75 81.30 83.13 0.1M
2025-04-09 78.90 87.13 78.72 86.86 0.1M
2025-04-08 84.85 84.85 78.83 79.85 0.1M
2025-04-07 80.13 85.36 78.99 81.84 0.1M
2025-04-04 84.15 84.46 81.57 83.16 0.1M
2025-04-03 89.77 90.11 87.21 87.21 0.0M
2025-04-02 91.39 93.54 91.39 93.54 0.0M
2025-04-01 91.78 92.68 91.44 92.30 0.0M
2025-03-31 90.77 92.24 90.77 92.04 0.0M
2025-03-28 93.08 93.27 91.34 91.73 0.0M
2025-03-27 93.25 93.76 92.94 93.22 0.0M
2025-03-26 93.90 94.55 93.47 93.71 0.0M
2025-03-25 94.35 94.42 93.38 93.82 0.0M
2025-03-24 93.33 94.32 93.33 94.26 0.0M
2025-03-21 92.07 92.66 91.70 92.34 0.0M
2025-03-20 92.97 93.76 92.97 92.99 0.0M
2025-03-19 92.78 94.07 92.60 93.56 0.0M
2025-03-18 92.83 92.95 92.51 92.71 0.0M
2025-03-17 91.74 93.46 91.74 93.26 0.0M
2025-03-14 90.68 91.92 90.59 91.92 0.0M
2025-03-13 90.81 90.99 89.55 89.89 0.0M
2025-03-12 91.98 91.98 90.51 90.91 0.0M
2025-03-11 92.12 92.21 90.58 91.27 0.1M
2025-03-10 92.78 93.55 91.47 91.90 0.0M
2025-03-07 92.77 93.88 92.00 93.67 0.0M
2025-03-06 92.59 93.67 92.30 92.91 0.0M
2025-03-05 92.62 93.74 92.01 93.58 0.0M
2025-03-04 93.33 94.07 91.84 92.63 0.0M
2025-03-03 96.79 96.81 93.93 94.44 0.0M
2025-02-28 95.40 96.29 95.09 96.29 0.0M
2025-02-27 96.36 96.43 95.45 95.48 0.0M
2025-02-26 96.58 97.01 96.01 96.22 0.0M
2025-02-25 96.24 96.86 95.78 96.37 0.0M
2025-02-24 96.45 96.82 96.10 96.23 0.0M
2025-02-21 98.38 98.38 95.91 96.17 0.0M
2025-02-20 98.28 98.28 97.55 98.00 0.0M
2025-02-19 98.42 98.82 98.28 98.59 0.0M
2025-02-18 98.21 98.89 98.09 98.82 0.0M
2025-02-14 98.53 98.73 97.98 98.08 0.0M
2025-02-13 97.62 98.10 97.34 98.08 0.0M
2025-02-12 96.82 97.39 96.82 97.30 0.0M
2025-02-11 97.70 98.09 97.66 98.07 0.0M
2025-02-10 98.35 98.40 97.61 97.88 0.0M
2025-02-07 99.31 99.31 97.71 97.85 0.0M
2025-02-06 100.06 100.06 98.79 99.31 0.0M
2025-02-05 99.06 99.41 98.68 99.41 0.0M
2025-02-04 97.79 98.68 97.79 98.68 0.0M
2025-02-03 97.34 98.50 96.65 97.82 0.0M
2025-01-31 100.27 100.64 99.21 99.35 0.0M
2025-01-30 99.90 100.82 99.74 100.26 0.0M
2025-01-29 99.73 100.12 98.91 99.33 0.0M
2025-01-28 99.67 100.00 99.22 99.58 0.0M
2025-01-27 99.50 100.20 99.30 99.68 0.0M
2025-01-24 99.76 99.98 99.48 99.73 0.0M
2025-01-23 99.33 99.75 99.05 99.72 0.0M
2025-01-22 100.38 100.38 99.51 99.51 0.0M
2025-01-21 99.59 100.28 99.58 100.28 0.0M
2025-01-17 99.15 99.22 98.70 98.99 0.0M
2025-01-16 97.99 98.71 97.64 98.63 0.0M
2025-01-15 98.61 98.61 97.59 97.91 0.0M
2025-01-14 96.09 96.76 95.79 96.72 0.0M
2025-01-13 93.93 95.67 93.93 95.67 0.0M
2025-01-10 95.10 95.10 94.13 94.57 0.0M
2025-01-08 95.58 95.97 95.00 95.97 0.0M
2025-01-07 96.51 96.51 95.50 96.00 0.0M
2025-01-06 96.55 97.46 96.09 96.14 0.0M
2025-01-03 95.54 96.18 95.04 96.09 0.0M
2025-01-02 96.07 96.33 94.99 95.04 0.0M