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
2021-12-31 180.45 181.10 179.83 180.50 0.0M
2021-12-30 181.39 182.57 180.55 180.72 0.0M
2021-12-29 180.68 181.76 180.16 181.20 0.0M
2021-12-28 180.73 182.44 180.48 180.86 0.1M
2021-12-27 179.38 181.02 177.97 180.94 0.1M
2021-12-23 179.02 179.86 178.60 179.21 0.0M
2021-12-22 176.23 178.14 175.73 178.14 0.0M
2021-12-21 172.87 176.44 172.87 176.25 0.0M
2021-12-20 173.04 173.04 169.15 172.38 0.1M
2021-12-17 174.67 177.22 173.03 175.52 0.0M
2021-12-16 179.28 179.41 174.85 175.51 0.0M
2021-12-15 176.00 178.42 173.72 177.66 0.0M
2021-12-14 175.30 178.84 175.29 175.92 0.0M
2021-12-13 179.22 179.32 175.85 176.46 0.0M
2021-12-10 180.90 180.98 178.00 180.00 0.0M
2021-12-09 180.71 181.19 179.66 179.70 0.0M
2021-12-08 182.09 182.71 181.74 182.11 0.0M
2021-12-07 182.11 183.56 181.30 181.49 0.0M
2021-12-06 176.69 181.28 176.69 179.74 0.1M
2021-12-03 178.00 178.47 173.97 175.31 0.0M
2021-12-02 172.54 177.87 172.08 177.09 0.1M
2021-12-01 177.95 179.56 171.73 171.75 0.1M
2021-11-30 176.24 176.76 172.99 174.34 0.2M
2021-11-29 182.12 182.21 177.36 178.45 0.1M
2021-11-26 181.57 181.57 175.96 179.18 0.1M
2021-11-24 186.38 187.32 186.00 186.94 0.0M
2021-11-23 187.31 188.36 186.56 187.75 0.0M
2021-11-22 186.01 189.24 185.70 187.05 0.0M
2021-11-19 185.90 186.13 184.52 184.82 0.0M
2021-11-18 188.99 189.28 186.08 187.73 0.0M
2021-11-17 189.94 189.94 187.26 187.98 0.0M
2021-11-16 190.12 190.87 189.34 190.38 0.0M
2021-11-15 190.91 190.91 189.49 190.17 0.0M
2021-11-12 191.25 191.25 189.83 190.08 0.0M
2021-11-11 190.08 191.46 189.42 190.69 0.0M
2021-11-10 190.46 191.64 189.01 189.41 0.0M
2021-11-09 191.16 191.49 189.64 191.07 0.0M
2021-11-08 192.91 193.31 191.07 191.51 0.1M
2021-11-05 189.12 192.00 189.12 191.57 0.0M
2021-11-04 188.82 188.87 186.04 186.95 0.0M
2021-11-03 183.66 188.95 183.66 187.94 0.0M
2021-11-02 184.57 184.57 183.00 183.66 0.0M
2021-11-01 180.09 184.21 180.09 184.05 0.1M
2021-10-29 179.53 179.90 178.14 178.91 0.0M
2021-10-27 180.15 180.15 176.87 176.87 0.0M
2021-10-26 183.47 183.47 180.62 180.73 0.1M
2021-10-25 181.89 183.17 181.50 183.06 0.0M
2021-10-22 181.36 182.07 180.51 181.46 0.0M
2021-10-21 180.84 182.00 180.00 181.20 0.0M
2021-10-20 179.19 181.24 178.98 181.12 0.0M
2021-10-19 180.68 180.68 178.42 179.33 0.0M
2021-10-18 178.89 180.46 178.75 179.87 0.0M
2021-10-15 181.94 182.46 179.43 179.43 0.0M
2021-10-14 179.62 180.17 178.64 179.89 0.0M
2021-10-13 178.29 178.29 175.63 177.88 0.0M
2021-10-12 178.16 178.85 177.26 178.16 0.1M
2021-10-11 179.61 180.46 177.75 177.79 0.0M
2021-10-08 179.88 180.47 178.93 178.93 0.1M
2021-10-07 178.47 180.55 178.36 179.53 0.0M
2021-10-06 176.67 177.48 174.08 176.83 0.0M
2021-10-05 178.87 179.72 177.62 178.58 0.0M
2021-10-04 177.92 179.33 177.21 178.00 0.0M
2021-10-01 174.97 178.93 174.33 177.66 0.1M
2021-09-30 177.78 177.79 173.95 174.03 0.2M
2021-09-29 177.07 177.93 175.67 177.28 0.0M
2021-09-28 179.10 180.00 177.00 177.21 0.0M
2021-09-27 175.97 180.91 175.97 179.32 0.1M
2021-09-24 174.24 176.39 173.88 175.29 0.0M
2021-09-23 172.68 176.16 172.68 174.94 0.0M
2021-09-22 170.03 172.95 170.03 171.37 0.0M
2021-09-21 170.03 170.25 167.37 168.51 0.1M
2021-09-20 168.08 169.23 166.40 168.93 0.1M
2021-09-17 171.81 172.46 170.40 171.93 0.1M
2021-09-16 172.56 173.07 170.73 171.94 0.1M
2021-09-15 170.77 172.84 170.50 172.54 0.2M
2021-09-14 173.58 173.58 169.80 170.49 0.0M
2021-09-13 172.32 173.21 171.22 173.06 0.0M
2021-09-10 174.42 174.55 171.05 171.17 0.1M
2021-09-09 173.38 175.25 173.00 173.42 0.0M
2021-09-08 175.12 175.20 173.25 173.69 0.0M
2021-09-07 176.83 177.59 175.55 175.71 0.1M
2021-09-03 177.78 178.06 176.31 176.99 0.0M
2021-09-02 178.49 179.61 178.18 178.32 0.0M
2021-09-01 178.01 178.39 176.00 177.74 0.1M
2021-08-31 177.32 178.19 176.32 177.57 0.0M
2021-08-30 179.72 179.72 177.25 177.33 0.1M
2021-08-27 174.52 179.53 174.52 179.08 0.0M
2021-08-26 175.82 176.03 173.78 173.78 0.0M
2021-08-25 175.32 177.29 175.01 176.18 0.0M
2021-08-24 174.54 175.77 174.12 175.44 0.1M
2021-08-23 173.48 174.28 172.75 173.97 0.1M
2021-08-20 169.16 172.10 168.90 171.87 0.0M
2021-08-19 169.41 170.56 168.00 169.29 0.0M
2021-08-18 172.48 173.88 171.01 171.17 0.0M
2021-08-17 173.55 173.85 170.74 172.57 0.0M
2021-08-16 175.11 175.82 173.47 175.01 0.0M
2021-08-13 177.73 177.73 175.99 176.11 0.0M
2021-08-12 178.69 178.81 176.51 177.56 0.0M
2021-08-11 177.28 178.65 175.62 178.58 0.0M
2021-08-10 174.57 177.10 174.10 176.75 0.0M
2021-08-09 175.52 175.59 173.51 174.28 0.0M
2021-08-06 174.95 176.94 174.84 175.90 0.0M
2021-08-05 171.34 173.94 171.34 173.29 0.1M
2021-08-04 173.01 173.45 170.58 170.58 0.0M
2021-08-03 173.63 174.91 170.92 174.52 0.1M
2021-08-02 175.15 178.17 172.81 172.99 0.1M
2021-07-30 175.00 176.75 173.62 174.14 0.0M
2021-07-29 175.25 176.88 174.76 175.67 0.0M
2021-07-28 173.74 175.09 170.97 173.75 0.1M
2021-07-27 173.03 173.27 171.41 172.69 0.0M
2021-07-26 172.38 174.81 172.38 174.00 0.0M
2021-07-23 171.86 172.59 170.14 171.85 0.0M
2021-07-22 174.20 174.20 170.12 170.82 0.0M
2021-07-21 172.73 175.70 172.73 174.53 0.0M
2021-07-20 166.71 172.69 166.53 171.29 0.1M
2021-07-19 167.25 168.43 164.92 166.36 0.1M
2021-07-16 175.58 175.58 170.50 170.79 0.1M
2021-07-15 173.81 174.85 172.21 173.99 0.1M
2021-07-14 177.48 178.69 174.64 174.82 0.0M
2021-07-13 179.56 179.64 176.54 176.55 0.0M
2021-07-12 178.50 180.45 177.53 180.44 0.0M
2021-07-09 176.46 179.33 176.35 179.25 0.1M
2021-07-08 173.31 176.40 171.98 174.24 0.1M
2021-07-07 177.38 178.28 175.17 176.62 0.1M
2021-07-06 181.86 181.86 176.20 177.90 0.1M
2021-07-02 184.48 184.48 181.41 181.41 0.1M
2021-07-01 183.69 184.37 182.74 183.85 0.3M
2021-06-30 180.44 182.70 180.28 182.36 0.0M
2021-06-29 182.49 183.11 180.85 180.89 0.1M
2021-06-28 185.20 185.21 180.65 181.87 0.1M
2021-06-25 185.71 186.78 185.11 185.20 0.0M
2021-06-24 183.58 185.14 182.34 185.02 0.0M
2021-06-23 183.08 184.32 182.88 182.90 0.1M
2021-06-22 182.02 183.07 180.10 182.80 0.0M
2021-06-21 178.75 182.43 178.75 182.11 0.1M
2021-06-18 179.70 180.69 177.23 177.24 0.1M
2021-06-17 186.92 187.24 180.65 182.25 0.1M
2021-06-16 186.74 187.83 184.87 187.21 0.0M
2021-06-15 186.62 187.32 184.68 187.02 0.0M
2021-06-14 188.40 188.99 185.64 186.23 0.0M
2021-06-11 187.28 188.19 186.87 188.14 0.0M
2021-06-10 190.24 190.57 186.34 186.40 0.1M
2021-06-09 191.16 191.16 189.26 189.28 0.1M
2021-06-08 189.07 191.52 188.20 191.02 0.1M
2021-06-07 187.35 188.71 187.30 188.42 0.1M
2021-06-04 187.50 187.50 185.24 186.89 0.1M
2021-06-03 186.90 187.33 185.01 186.76 0.1M
2021-06-02 188.23 188.57 186.50 187.90 0.2M
2021-06-01 185.53 187.95 185.53 187.72 0.1M
2021-05-28 185.77 185.77 183.02 183.99 0.0M
2021-05-27 183.59 185.33 183.59 184.71 0.1M
2021-05-26 179.16 182.49 179.16 182.31 0.1M
2021-05-25 182.21 183.23 178.59 178.69 0.1M
2021-05-24 181.67 182.14 180.48 181.42 0.0M
2021-05-21 181.27 182.10 180.21 180.78 0.0M
2021-05-20 179.89 179.97 177.11 179.52 0.1M
2021-05-19 178.42 179.84 176.06 179.58 0.1M
2021-05-18 183.64 183.78 180.92 181.02 0.0M
2021-05-17 181.79 183.53 180.62 183.44 0.0M
2021-05-14 180.34 182.57 179.72 182.44 0.2M
2021-05-13 174.33 179.43 174.23 178.60 0.1M
2021-05-12 178.45 179.55 173.65 174.07 0.1M
2021-05-11 177.94 180.38 176.93 179.54 0.1M
2021-05-10 184.05 185.19 180.91 180.91 0.1M
2021-05-07 181.90 184.00 181.10 183.93 0.1M
2021-05-06 181.10 182.32 179.00 182.22 0.1M
2021-05-05 181.29 181.31 179.00 180.79 0.1M
2021-05-04 179.60 180.46 177.72 180.37 0.1M
2021-05-03 178.96 181.23 178.58 180.30 0.1M
2021-04-30 178.28 179.25 176.94 177.13 0.1M
2021-04-29 180.82 181.59 178.67 179.85 0.1M
2021-04-28 178.62 179.57 178.00 179.16 0.1M
2021-04-27 178.24 178.92 177.70 178.69 0.0M
2021-04-26 178.37 179.61 177.50 177.80 0.1M
2021-04-23 174.67 178.34 174.22 177.55 0.1M
2021-04-22 175.54 176.52 173.80 174.00 0.0M
2021-04-21 171.04 175.11 170.21 175.01 0.1M
2021-04-20 175.27 175.27 169.94 171.36 0.1M
2021-04-19 176.78 177.14 174.55 175.73 0.1M
2021-04-16 177.60 178.14 176.40 177.22 0.1M
2021-04-15 177.49 177.49 174.63 176.58 0.1M
2021-04-14 174.19 178.00 174.19 176.25 0.1M
2021-04-13 175.60 175.60 172.37 173.85 0.1M
2021-04-12 175.70 176.33 174.76 175.77 0.1M
2021-04-09 175.04 175.60 174.43 175.42 0.1M
2021-04-08 175.16 175.16 172.46 174.92 0.1M
2021-04-07 176.68 176.84 174.00 174.52 0.1M
2021-04-06 176.95 178.63 176.24 176.45 0.1M
2021-04-05 177.53 177.96 175.47 176.52 0.1M
2021-04-01 174.87 175.97 173.55 175.94 0.1M
2021-03-31 175.13 175.64 173.40 174.11 0.4M
2021-03-30 171.77 175.08 171.77 174.32 0.1M
2021-03-29 175.31 177.20 171.55 171.72 0.1M
2021-03-26 173.86 176.19 173.18 176.03 0.1M
2021-03-25 165.81 172.95 165.22 172.20 0.3M
2021-03-24 170.98 174.20 167.37 167.37 0.1M
2021-03-23 174.31 174.58 168.56 169.54 0.2M
2021-03-22 179.91 179.91 174.89 176.00 0.1M
2021-03-19 178.98 180.93 176.20 179.78 0.1M
2021-03-18 182.22 185.17 178.98 179.58 0.1M
2021-03-17 181.85 183.14 180.48 182.78 0.1M
2021-03-16 184.91 184.91 181.31 182.06 0.2M
2021-03-15 186.60 186.60 183.88 185.51 0.2M
2021-03-12 184.44 186.71 184.14 186.34 0.2M
2021-03-11 183.60 184.42 182.11 183.74 0.2M
2021-03-10 179.06 182.73 179.06 182.33 0.2M
2021-03-09 180.62 180.62 176.83 178.39 0.2M
2021-03-08 174.78 179.20 174.35 178.50 0.3M
2021-03-05 170.96 173.21 166.81 173.03 0.2M
2021-03-04 170.29 172.04 165.45 168.30 0.2M
2021-03-03 168.59 173.07 168.59 170.21 0.1M
2021-03-02 170.34 170.45 167.91 167.95 0.1M
2021-03-01 168.65 170.93 168.50 170.53 0.2M
2021-02-26 166.72 167.90 163.20 165.24 0.1M
2021-02-25 171.77 171.87 166.36 166.70 0.1M
2021-02-24 166.66 171.10 166.66 170.81 0.1M
2021-02-23 165.22 166.72 163.53 166.17 0.1M
2021-02-22 161.93 166.36 161.93 165.61 0.0M
2021-02-19 160.37 162.75 160.37 162.49 0.0M
2021-02-18 160.90 160.92 158.96 159.51 0.0M
2021-02-17 161.02 161.99 160.00 161.58 0.0M
2021-02-16 162.45 163.01 161.18 162.10 0.0M
2021-02-12 160.60 161.61 160.49 161.46 0.0M
2021-02-11 161.72 162.13 158.50 161.05 0.0M
2021-02-10 161.91 162.30 160.00 160.91 0.0M
2021-02-09 159.72 161.36 158.75 160.86 0.0M
2021-02-08 157.65 160.29 157.12 160.29 0.0M
2021-02-05 156.50 156.84 155.15 156.43 0.0M
2021-02-04 152.84 155.20 152.64 155.11 0.0M
2021-02-03 151.51 152.38 150.00 152.21 0.0M
2021-02-02 152.23 152.40 150.01 151.16 0.1M
2021-02-01 150.47 151.55 148.05 151.21 0.1M
2021-01-29 153.00 153.43 148.39 149.38 0.1M
2021-01-28 154.69 156.31 150.30 151.06 0.1M
2021-01-27 153.61 155.45 152.59 154.12 0.0M
2021-01-26 155.29 155.29 152.96 154.45 0.0M
2021-01-25 154.00 156.68 152.78 154.31 0.0M
2021-01-22 150.71 154.33 149.81 154.15 0.0M
2021-01-21 154.72 154.72 152.16 152.26 0.0M
2021-01-20 154.50 155.19 153.27 154.45 0.0M
2021-01-19 154.93 154.93 153.04 153.79 0.1M
2021-01-15 153.78 154.08 152.19 153.05 0.1M
2021-01-14 153.29 156.28 153.00 155.70 0.0M
2021-01-13 153.46 153.46 151.31 152.13 0.0M
2021-01-12 150.89 153.54 150.75 153.54 0.0M
2021-01-11 147.88 150.33 147.73 150.21 0.0M
2021-01-08 151.66 151.66 147.69 149.46 0.1M
2021-01-07 151.02 151.32 149.85 150.90 0.1M
2021-01-06 143.68 151.32 143.68 150.07 0.1M
2021-01-05 138.55 143.18 138.55 142.00 0.0M
2021-01-04 141.54 141.55 136.97 138.65 0.1M