Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares (VIOV)

VIOV
🏛️ 美国 →
94.82
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 94.04 94.92 94.03 94.82 0.0M
2025-09-25 93.91 94.10 93.45 93.77 0.1M
2025-09-24 95.36 95.57 94.57 94.70 0.0M
2025-09-23 96.35 97.28 95.71 95.73 0.0M
2025-09-22 95.86 96.20 95.50 96.01 0.0M
2025-09-19 97.32 97.32 95.78 95.86 0.1M
2025-09-18 95.96 97.24 95.64 97.03 0.0M
2025-09-17 95.38 97.33 95.06 95.11 0.1M
2025-09-16 95.28 95.38 94.52 94.98 0.0M
2025-09-15 95.52 95.74 95.18 95.36 0.0M
2025-09-12 96.21 96.21 95.13 95.15 0.0M
2025-09-11 94.64 96.43 94.64 96.43 0.0M
2025-09-10 94.84 94.84 94.05 94.48 0.1M
2025-09-09 95.28 95.28 94.35 94.66 0.1M
2025-09-08 96.04 96.04 94.55 95.58 0.2M
2025-09-05 95.73 96.58 94.92 95.83 0.1M
2025-09-04 93.99 95.24 93.76 95.24 0.1M
2025-09-03 93.41 93.92 93.01 93.60 0.0M
2025-09-02 93.26 93.65 92.85 93.62 0.1M
2025-08-29 94.78 95.33 94.15 94.32 0.2M
2025-08-28 95.01 95.01 94.00 94.50 0.0M
2025-08-27 93.95 94.92 93.95 94.92 0.0M
2025-08-26 93.90 94.38 93.77 93.85 0.0M
2025-08-25 94.13 94.24 93.80 93.88 0.0M
2025-08-22 91.16 94.78 91.16 94.60 0.0M
2025-08-21 90.42 90.90 90.12 90.73 0.0M
2025-08-20 91.48 91.48 90.56 90.90 0.1M
2025-08-19 91.27 92.26 91.11 91.57 0.0M
2025-08-18 91.00 91.32 90.78 91.15 0.0M
2025-08-15 91.70 91.70 90.72 91.13 0.0M
2025-08-14 91.53 91.73 90.81 91.73 0.1M
2025-08-13 90.76 92.92 90.76 92.76 0.1M
2025-08-12 87.99 90.37 87.99 90.32 0.0M
2025-08-11 88.00 88.19 87.19 87.35 0.0M
2025-08-08 87.64 87.98 87.32 87.62 0.0M
2025-08-07 88.01 88.26 86.75 87.17 0.0M
2025-08-06 87.41 87.42 87.06 87.39 0.1M
2025-08-05 87.04 87.37 86.02 87.26 0.1M
2025-08-04 85.89 86.72 85.55 86.72 0.0M
2025-08-01 85.66 85.81 84.58 85.31 0.0M
2025-07-31 87.29 87.37 86.56 86.81 0.1M
2025-07-30 89.02 89.24 87.16 87.76 0.0M
2025-07-29 89.65 89.72 88.70 88.93 0.0M
2025-07-28 89.92 89.92 89.02 89.49 0.0M
2025-07-25 89.25 89.61 88.79 89.61 0.0M
2025-07-24 90.18 90.19 89.02 89.12 0.1M
2025-07-23 90.09 90.75 89.79 90.75 0.0M
2025-07-22 88.51 89.81 88.30 89.60 0.1M
2025-07-21 88.56 89.13 88.09 88.10 0.0M
2025-07-18 89.23 89.23 87.91 88.07 0.0M
2025-07-17 87.92 88.95 87.70 88.79 0.0M
2025-07-16 87.73 87.93 86.60 87.87 0.0M
2025-07-15 89.42 89.78 87.28 87.29 0.0M
2025-07-14 89.09 89.29 88.62 89.25 0.0M
2025-07-11 89.63 89.63 89.07 89.39 0.0M
2025-07-10 89.55 90.84 89.40 90.45 0.0M
2025-07-09 89.01 89.54 88.35 89.54 0.0M
2025-07-08 87.93 89.30 87.93 88.82 0.0M
2025-07-07 88.88 89.49 87.58 87.77 0.0M
2025-07-03 89.28 89.64 89.18 89.46 0.0M
2025-07-02 87.94 89.03 87.60 89.03 0.0M
2025-07-01 85.17 88.82 85.10 87.81 0.1M
2025-06-30 86.40 86.40 85.39 85.57 0.1M
2025-06-27 85.97 86.41 85.13 85.83 0.2M
2025-06-26 84.97 85.81 84.79 85.81 0.0M
2025-06-25 85.53 85.53 84.69 84.86 0.0M
2025-06-24 85.32 85.75 85.06 85.59 0.0M
2025-06-23 83.48 84.60 82.89 84.59 0.1M
2025-06-20 84.37 84.37 83.45 83.72 0.1M
2025-06-18 83.36 84.58 83.36 83.68 0.0M
2025-06-17 83.82 84.19 83.25 83.42 0.0M
2025-06-16 84.17 84.78 83.82 84.37 0.0M
2025-06-13 84.07 84.42 83.07 83.52 0.0M
2025-06-12 84.94 85.37 84.46 85.22 0.0M
2025-06-11 86.52 86.52 85.31 85.53 0.0M
2025-06-10 85.58 86.40 85.48 86.02 0.1M
2025-06-09 84.62 85.68 84.59 85.30 0.0M
2025-06-06 83.97 84.32 83.63 84.09 0.0M
2025-06-05 83.16 83.51 82.54 83.05 0.0M
2025-06-04 83.47 83.63 83.09 83.18 0.0M
2025-06-03 81.86 83.52 81.59 83.43 0.1M
2025-06-02 82.16 82.33 81.05 81.78 0.1M
2025-05-30 82.32 82.74 82.04 82.33 0.0M
2025-05-29 83.06 83.06 82.07 82.91 0.1M
2025-05-28 83.40 83.46 82.32 82.37 0.1M
2025-05-27 82.42 83.45 81.97 83.41 0.2M
2025-05-23 80.27 81.39 80.27 81.09 0.1M
2025-05-22 81.32 82.11 81.05 81.79 0.1M
2025-05-21 83.53 83.53 81.53 81.66 0.1M
2025-05-20 84.33 84.85 84.20 84.45 0.1M
2025-05-19 83.86 84.64 83.84 84.49 0.1M
2025-05-16 84.62 85.32 84.52 85.13 0.2M
2025-05-15 83.92 84.88 83.68 84.88 0.1M
2025-05-14 84.66 84.83 83.92 83.95 0.1M
2025-05-13 85.01 85.33 84.75 84.90 0.0M
2025-05-12 84.60 85.55 84.08 84.62 0.1M
2025-05-09 81.50 81.75 80.98 81.35 0.1M
2025-05-08 80.24 81.85 80.19 81.42 0.0M
2025-05-07 79.75 79.93 78.93 79.37 0.1M
2025-05-06 79.36 79.85 78.84 79.45 0.1M
2025-05-05 80.07 80.70 79.87 79.94 0.1M
2025-05-02 80.17 81.00 79.83 80.78 0.0M
2025-05-01 79.10 79.97 78.81 79.14 0.4M
2025-04-30 78.24 79.09 77.48 78.98 0.0M
2025-04-29 78.75 79.74 78.24 79.39 0.0M
2025-04-28 78.52 79.41 78.08 78.93 0.1M
2025-04-25 78.22 78.71 77.70 78.53 0.0M
2025-04-24 77.19 78.83 76.82 78.81 0.1M
2025-04-23 78.44 79.52 76.90 77.02 0.1M
2025-04-22 75.39 76.41 75.01 76.18 0.1M
2025-04-21 74.78 74.93 73.63 74.33 0.1M
2025-04-17 74.91 75.89 74.91 75.56 0.1M
2025-04-16 75.09 75.58 73.95 74.66 0.1M
2025-04-15 75.53 76.51 75.24 75.48 0.1M
2025-04-14 75.88 76.08 74.42 75.70 0.1M
2025-04-11 73.75 74.87 72.44 74.71 0.1M
2025-04-10 76.07 76.10 72.50 74.26 0.2M
2025-04-09 71.05 78.67 70.61 77.87 0.3M
2025-04-08 76.94 76.94 70.90 71.94 0.2M
2025-04-07 72.90 77.80 71.50 74.21 0.5M
2025-04-04 76.47 76.47 73.55 75.55 0.3M
2025-04-03 81.89 82.08 78.80 78.80 0.2M
2025-04-02 82.90 85.27 82.90 85.14 0.1M
2025-04-01 83.53 84.47 82.87 83.87 0.0M
2025-03-31 82.98 84.22 82.35 83.91 0.1M
2025-03-28 85.32 85.32 83.23 83.59 0.1M
2025-03-27 85.93 85.94 85.16 85.63 0.1M
2025-03-26 86.10 86.63 85.32 85.86 0.0M
2025-03-25 86.59 86.66 85.81 86.03 0.0M
2025-03-24 86.17 87.05 86.17 86.84 0.0M
2025-03-21 84.78 85.38 84.36 85.09 0.0M
2025-03-20 85.43 86.51 85.43 85.74 0.1M
2025-03-19 85.17 86.49 84.96 85.96 0.0M
2025-03-18 85.30 85.30 84.69 85.22 0.0M
2025-03-17 84.57 85.77 84.57 85.61 0.1M
2025-03-14 83.56 84.62 83.19 84.50 0.1M
2025-03-13 83.93 84.52 82.34 82.81 0.1M
2025-03-12 85.20 85.23 83.59 83.99 0.1M
2025-03-11 85.41 85.64 83.86 84.53 0.1M
2025-03-10 86.10 87.00 84.62 85.24 0.1M
2025-03-07 86.64 87.50 85.81 87.29 0.1M
2025-03-06 86.36 87.20 85.91 86.68 0.1M
2025-03-05 86.22 87.26 85.70 87.12 0.1M
2025-03-04 86.58 87.56 85.39 86.18 0.1M
2025-03-03 89.92 90.35 87.18 87.62 0.1M
2025-02-28 89.04 89.83 88.68 89.78 0.1M
2025-02-27 90.28 90.38 89.18 89.18 0.1M
2025-02-26 91.12 91.58 90.06 90.36 0.3M
2025-02-25 90.74 91.50 90.57 90.89 0.1M
2025-02-24 91.41 91.54 90.63 90.63 0.0M
2025-02-21 93.65 93.65 90.80 90.97 0.0M
2025-02-20 93.51 93.70 92.49 92.94 0.0M
2025-02-19 93.56 94.06 93.38 93.75 0.1M
2025-02-18 93.72 94.20 93.49 94.18 0.1M
2025-02-14 93.98 94.66 93.51 93.61 0.0M
2025-02-13 93.16 93.80 92.76 93.74 0.1M
2025-02-12 92.29 92.79 92.07 92.37 0.1M
2025-02-11 92.66 93.85 92.66 93.82 0.0M
2025-02-10 93.63 93.63 93.04 93.41 0.1M
2025-02-07 94.66 94.66 93.10 93.13 0.1M
2025-02-06 95.43 95.58 94.22 94.85 0.1M
2025-02-05 94.78 95.02 94.31 94.97 0.1M
2025-02-04 93.05 94.41 93.00 94.41 0.0M
2025-02-03 93.02 94.30 92.37 93.22 0.1M
2025-01-31 95.87 96.35 94.55 95.07 0.3M
2025-01-30 95.75 96.53 95.34 95.87 0.1M
2025-01-29 95.42 95.99 94.42 95.01 0.1M
2025-01-28 96.13 96.33 95.44 95.71 0.0M
2025-01-27 95.67 97.00 95.67 96.29 0.1M
2025-01-24 95.77 96.31 95.57 95.88 0.1M
2025-01-23 95.03 95.99 94.91 95.95 0.1M
2025-01-22 96.14 96.15 95.35 95.45 0.0M
2025-01-21 95.93 96.53 95.67 96.53 0.1M
2025-01-17 95.47 95.61 94.56 95.06 0.1M
2025-01-16 94.18 94.78 93.55 94.62 0.0M
2025-01-15 95.00 95.00 93.88 94.30 0.0M
2025-01-14 92.15 92.85 91.61 92.85 0.1M
2025-01-13 90.19 91.51 90.09 91.51 0.1M
2025-01-10 91.70 91.70 90.37 90.98 0.1M
2025-01-08 92.32 92.92 91.72 92.73 0.0M
2025-01-07 93.91 94.30 92.57 92.98 0.0M
2025-01-06 94.10 95.01 93.60 93.60 0.0M
2025-01-03 93.16 93.78 92.41 93.67 0.1M
2025-01-02 94.35 94.58 92.52 92.80 0.1M