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
2023-12-29 89.67 89.88 88.48 88.50 0.3M
2023-12-28 89.65 90.16 89.30 89.92 0.1M
2023-12-27 89.97 90.33 89.49 89.92 0.1M
2023-12-26 88.77 89.83 88.59 89.58 0.1M
2023-12-22 88.53 89.27 88.16 88.50 0.1M
2023-12-21 87.40 88.12 87.07 88.12 0.1M
2023-12-20 87.95 89.13 86.52 86.57 0.1M
2023-12-19 87.54 89.03 87.43 88.84 0.1M
2023-12-18 87.73 87.88 86.99 87.00 0.1M
2023-12-15 88.54 88.70 87.00 87.38 0.1M
2023-12-14 87.08 88.95 87.08 88.42 0.1M
2023-12-13 82.77 85.80 82.08 85.63 0.1M
2023-12-12 82.83 83.15 82.27 82.81 0.0M
2023-12-11 82.44 83.04 82.30 83.01 0.0M
2023-12-08 81.77 82.79 81.77 82.47 0.0M
2023-12-07 81.11 82.08 80.82 82.08 0.0M
2023-12-06 81.63 82.79 80.84 80.94 0.0M
2023-12-05 82.26 82.26 80.92 81.10 0.1M
2023-12-04 80.86 82.52 80.82 82.32 0.1M
2023-12-01 78.45 81.35 78.23 81.18 0.0M
2023-11-30 78.75 78.95 78.06 78.64 0.0M
2023-11-29 78.65 79.82 78.42 78.47 0.0M
2023-11-28 78.21 78.55 77.48 78.14 0.0M
2023-11-27 78.20 78.44 77.69 78.27 0.1M
2023-11-24 78.06 78.68 78.06 78.48 0.0M
2023-11-22 78.18 78.70 77.95 78.11 0.0M
2023-11-21 78.37 78.37 77.73 77.77 0.1M
2023-11-20 78.51 78.92 78.01 78.79 0.0M
2023-11-17 78.20 78.63 78.20 78.45 0.0M
2023-11-16 78.69 78.81 77.31 77.59 0.1M
2023-11-15 78.51 79.94 78.49 78.88 0.1M
2023-11-14 76.74 78.64 76.74 78.54 0.2M
2023-11-13 74.18 74.75 73.75 74.27 0.0M
2023-11-10 74.19 74.76 73.52 74.49 0.1M
2023-11-09 75.49 75.49 73.68 73.81 0.1M
2023-11-08 75.70 75.81 74.78 74.96 0.0M
2023-11-07 75.99 76.13 75.47 75.69 0.1M
2023-11-06 77.07 77.07 75.90 76.25 0.0M
2023-11-03 76.22 77.67 76.22 77.12 0.1M
2023-11-02 73.39 74.87 73.39 74.82 0.1M
2023-11-01 72.21 72.57 71.48 72.51 0.1M
2023-10-31 71.70 72.34 71.64 72.12 0.1M
2023-10-30 71.47 72.09 70.99 71.51 0.1M
2023-10-27 72.05 72.10 70.68 70.88 0.1M
2023-10-26 71.67 72.47 71.47 71.87 0.1M
2023-10-25 71.92 72.07 71.35 71.48 0.0M
2023-10-24 72.61 73.09 72.15 72.51 0.0M
2023-10-23 72.65 73.28 72.21 72.21 0.1M
2023-10-20 73.74 74.07 72.95 72.95 0.1M
2023-10-19 74.78 75.38 73.68 73.81 0.0M
2023-10-18 75.78 75.78 74.91 75.02 0.0M
2023-10-17 74.81 77.00 74.81 76.44 0.0M
2023-10-16 74.33 75.57 74.33 75.40 0.1M
2023-10-13 75.14 75.14 73.73 73.82 0.0M
2023-10-12 76.37 76.37 74.26 74.74 0.1M
2023-10-11 76.21 76.79 75.70 76.25 0.1M
2023-10-10 75.44 76.46 75.44 76.04 0.0M
2023-10-09 74.14 75.44 74.14 75.18 0.0M
2023-10-06 73.91 75.11 73.25 74.56 0.0M
2023-10-05 74.40 74.70 73.83 74.30 0.0M
2023-10-04 74.41 74.79 73.63 74.47 0.1M
2023-10-03 75.45 75.56 74.13 74.36 0.0M
2023-10-02 76.74 77.05 75.55 76.04 0.1M
2023-09-29 77.99 78.00 76.87 77.05 0.0M
2023-09-28 76.52 77.73 76.52 77.37 0.0M
2023-09-27 76.72 77.30 76.22 76.72 0.0M
2023-09-26 76.91 77.42 76.14 76.16 0.0M
2023-09-25 76.85 77.69 76.76 77.43 0.0M
2023-09-22 77.83 78.08 77.23 77.26 0.0M
2023-09-21 78.38 78.38 77.64 77.67 0.0M
2023-09-20 79.83 80.30 78.83 78.83 0.0M
2023-09-19 79.51 79.92 79.27 79.38 0.0M
2023-09-18 80.12 80.12 79.43 79.43 0.0M
2023-09-15 80.27 80.47 79.53 80.08 0.0M
2023-09-14 79.70 80.67 79.70 80.65 0.0M
2023-09-13 79.58 79.80 78.87 79.06 0.0M
2023-09-12 79.62 79.95 79.46 79.60 0.0M
2023-09-11 80.10 80.43 79.68 79.68 0.0M
2023-09-08 80.00 80.01 79.47 79.65 0.0M
2023-09-07 80.17 80.38 79.66 79.94 0.0M
2023-09-06 81.03 81.27 80.17 80.66 0.0M
2023-09-05 83.01 83.01 80.87 80.93 0.0M
2023-09-01 83.24 83.91 83.24 83.56 0.0M
2023-08-31 82.95 83.30 82.65 82.69 0.0M
2023-08-30 82.32 83.05 82.05 82.71 0.0M
2023-08-29 81.42 82.50 81.42 82.44 0.0M
2023-08-28 80.96 81.92 80.96 81.41 0.0M
2023-08-25 81.07 81.37 79.91 80.57 0.0M
2023-08-24 81.09 81.52 80.64 80.64 0.0M
2023-08-23 80.56 81.45 80.27 81.31 0.0M
2023-08-22 81.06 81.37 80.27 80.46 0.0M
2023-08-21 81.52 81.74 80.60 80.81 0.0M
2023-08-18 80.67 81.77 80.63 81.49 0.0M
2023-08-17 82.14 82.37 81.21 81.28 0.0M
2023-08-16 82.84 83.37 81.94 81.94 0.0M
2023-08-15 83.29 83.42 82.84 82.84 0.0M
2023-08-14 83.95 84.08 83.36 83.92 0.0M
2023-08-11 84.19 84.87 84.15 84.48 0.0M
2023-08-10 85.28 86.15 84.33 84.60 0.0M
2023-08-09 85.49 85.49 84.60 84.97 0.0M
2023-08-08 84.98 85.62 84.30 85.60 0.0M
2023-08-07 85.66 86.16 85.32 86.10 0.1M
2023-08-04 85.53 86.34 85.20 85.52 0.0M
2023-08-03 85.49 85.77 84.77 85.36 0.0M
2023-08-02 85.76 85.98 85.38 85.82 0.0M
2023-08-01 86.55 86.80 85.80 86.75 0.0M
2023-07-31 86.40 87.04 86.40 87.03 0.0M
2023-07-28 86.49 86.76 86.00 86.31 0.0M
2023-07-27 87.08 87.20 85.45 85.56 0.0M
2023-07-26 85.59 86.76 85.59 86.69 0.0M
2023-07-25 85.79 86.15 85.46 85.49 0.0M
2023-07-24 85.11 86.09 85.11 85.82 0.0M
2023-07-21 86.17 86.17 85.03 85.14 0.0M
2023-07-20 86.25 86.25 85.24 85.72 0.1M
2023-07-19 85.70 86.33 85.61 86.24 0.0M
2023-07-18 84.24 85.54 84.24 85.21 0.0M
2023-07-17 83.31 84.40 83.25 84.02 0.0M
2023-07-14 84.38 84.38 82.95 83.68 0.0M
2023-07-13 84.34 84.49 83.94 84.40 0.0M
2023-07-12 84.34 84.60 83.94 84.09 0.0M
2023-07-11 82.46 83.29 82.37 83.29 0.0M
2023-07-10 81.07 82.42 80.73 82.22 0.0M
2023-07-07 80.59 81.89 80.24 81.15 0.0M
2023-07-06 80.57 80.57 79.33 80.26 0.0M
2023-07-05 82.44 82.44 81.42 81.55 0.1M
2023-07-03 81.93 82.93 81.93 82.68 0.0M
2023-06-30 82.89 82.89 82.02 82.11 0.0M
2023-06-29 80.77 82.23 80.77 82.17 0.0M
2023-06-28 80.80 81.00 80.37 81.00 0.0M
2023-06-27 79.80 81.35 79.50 81.00 0.0M
2023-06-26 78.75 80.07 78.75 79.45 0.0M
2023-06-23 79.25 79.82 78.63 78.83 0.0M
2023-06-22 80.86 80.86 79.79 80.10 0.0M
2023-06-21 81.07 81.61 80.46 81.15 0.0M
2023-06-20 81.30 81.46 80.85 81.21 0.0M
2023-06-16 82.25 82.25 81.04 81.68 0.0M
2023-06-15 80.94 82.12 80.88 82.01 0.1M
2023-06-14 82.54 83.02 80.84 81.19 0.0M
2023-06-13 81.95 82.99 81.86 82.40 0.1M
2023-06-12 81.57 82.12 80.99 81.59 0.0M
2023-06-09 82.16 82.16 81.21 81.50 0.0M
2023-06-08 82.72 82.72 81.60 82.22 0.1M
2023-06-07 81.26 83.18 81.26 82.89 0.0M
2023-06-06 78.25 81.08 78.25 80.89 0.0M
2023-06-05 79.80 79.80 77.67 78.28 0.1M
2023-06-02 77.64 80.00 77.64 79.94 0.0M
2023-06-01 76.17 76.99 75.65 76.46 0.1M
2023-05-31 76.70 76.84 75.45 75.89 0.0M
2023-05-30 77.58 77.74 76.83 77.18 0.0M
2023-05-26 76.51 77.47 76.45 77.38 0.0M
2023-05-25 76.87 76.93 75.75 76.47 0.0M
2023-05-24 78.05 78.05 76.81 77.09 0.0M
2023-05-23 77.99 79.39 77.86 78.18 0.0M
2023-05-22 77.70 78.50 77.47 78.09 0.1M
2023-05-19 78.81 78.96 77.14 77.51 0.0M
2023-05-18 77.46 78.40 77.14 78.36 0.0M
2023-05-17 76.21 77.86 76.03 77.68 0.0M
2023-05-16 76.32 76.41 75.59 75.67 0.0M
2023-05-15 76.20 77.24 76.15 76.82 0.1M
2023-05-12 76.65 76.72 75.56 76.02 0.0M
2023-05-11 76.40 76.41 75.87 76.36 0.2M
2023-05-10 77.75 77.80 76.05 76.77 0.0M
2023-05-09 76.96 77.16 76.38 76.71 0.0M
2023-05-08 77.95 78.10 76.87 77.26 0.0M
2023-05-05 77.02 77.76 76.98 77.59 0.0M
2023-05-04 76.51 76.51 75.09 75.89 0.1M
2023-05-03 77.28 78.33 76.79 76.92 0.1M
2023-05-02 78.09 78.09 75.82 76.91 0.1M
2023-05-01 78.67 79.77 78.47 78.63 0.1M
2023-04-28 77.74 79.13 77.74 78.86 0.1M
2023-04-27 76.85 77.90 76.67 77.85 0.1M
2023-04-26 77.04 77.50 76.30 76.62 0.0M
2023-04-25 78.83 78.83 77.17 77.25 0.0M
2023-04-24 79.23 79.90 79.08 79.50 0.0M
2023-04-21 79.73 79.78 78.87 79.32 0.0M
2023-04-20 79.48 79.95 79.12 79.52 0.1M
2023-04-19 79.38 80.31 79.16 80.10 0.0M
2023-04-18 80.34 80.42 79.32 79.63 0.1M
2023-04-17 79.54 80.19 79.35 80.10 0.0M
2023-04-14 80.21 80.80 79.02 79.48 0.0M
2023-04-13 80.08 80.48 79.61 80.12 0.0M
2023-04-12 81.10 81.19 79.58 79.74 0.1M
2023-04-11 79.93 80.97 79.93 80.58 0.1M
2023-04-10 78.40 79.90 78.40 79.70 0.0M
2023-04-06 78.63 78.94 78.31 78.79 0.1M
2023-04-05 78.98 79.07 78.24 78.74 0.1M
2023-04-04 81.00 81.00 78.82 79.11 0.1M
2023-04-03 80.78 81.37 80.01 80.71 0.2M
2023-03-31 79.68 80.97 79.40 80.76 0.3M
2023-03-30 79.73 80.15 78.99 79.19 0.1M
2023-03-29 79.56 79.56 78.65 79.17 0.1M
2023-03-28 77.95 79.06 77.95 78.52 0.1M
2023-03-27 78.52 78.84 78.00 78.39 0.1M
2023-03-24 75.93 77.68 75.44 77.55 0.1M
2023-03-23 78.28 78.86 76.30 76.95 0.1M
2023-03-22 79.67 80.19 77.62 77.62 0.1M
2023-03-21 79.91 80.65 79.57 79.83 0.0M
2023-03-20 77.93 79.66 77.93 78.50 0.1M
2023-03-17 78.97 79.50 77.39 77.65 0.1M
2023-03-16 78.09 80.47 77.26 80.11 0.2M
2023-03-15 77.98 78.95 77.40 78.91 0.1M
2023-03-14 80.86 81.69 79.28 80.27 0.1M
2023-03-13 158.84 160.48 156.92 157.66 0.1M
2023-03-10 165.46 165.46 160.80 161.98 0.0M
2023-03-09 170.78 170.78 166.29 166.61 0.0M
2023-03-08 170.56 170.81 169.17 170.81 0.0M
2023-03-07 172.04 172.25 169.69 170.38 0.0M
2023-03-06 176.89 176.89 171.25 171.90 0.0M
2023-03-03 175.55 177.10 174.23 176.87 0.0M
2023-03-02 172.94 175.14 172.16 175.14 0.0M
2023-03-01 173.35 174.50 172.44 173.96 0.0M
2023-02-28 172.97 174.65 172.97 173.48 0.0M
2023-02-27 174.51 175.16 172.95 173.28 0.0M
2023-02-24 172.95 173.00 171.16 172.94 0.0M
2023-02-23 174.77 175.43 172.27 174.61 0.0M
2023-02-22 173.19 174.78 172.79 173.36 0.0M
2023-02-21 176.78 176.78 172.63 172.68 0.0M
2023-02-17 177.46 178.57 176.79 178.57 0.0M
2023-02-16 176.78 179.82 176.53 178.03 0.0M
2023-02-15 175.99 179.49 175.88 179.12 0.0M
2023-02-14 177.30 178.79 175.87 177.58 0.0M
2023-02-13 175.80 178.15 175.24 177.97 0.0M
2023-02-10 175.45 176.04 174.14 176.04 0.0M
2023-02-09 179.38 180.00 175.45 175.56 0.0M
2023-02-08 179.81 179.81 177.10 177.74 0.0M
2023-02-07 178.62 180.95 177.48 180.45 0.0M
2023-02-06 181.43 181.53 178.77 179.23 0.0M
2023-02-03 182.63 184.01 181.56 183.10 0.0M
2023-02-02 180.34 184.40 180.18 184.17 0.1M
2023-02-01 176.03 180.49 175.24 178.78 0.1M
2023-01-31 171.83 176.38 171.83 176.21 0.1M
2023-01-30 172.00 173.27 171.31 171.65 0.1M
2023-01-27 171.74 173.85 171.62 173.31 0.0M
2023-01-26 172.05 172.97 170.15 171.86 0.1M
2023-01-25 169.45 171.14 168.23 171.13 0.0M
2023-01-24 170.30 170.86 169.45 170.04 0.0M
2023-01-23 169.63 171.73 169.06 171.02 0.0M
2023-01-20 166.48 168.88 165.83 168.88 0.0M
2023-01-19 166.03 166.81 164.83 165.92 0.0M
2023-01-18 170.51 171.81 167.35 167.49 0.0M
2023-01-17 170.23 170.89 169.46 169.98 0.1M
2023-01-13 168.65 170.61 168.17 170.35 0.1M
2023-01-12 167.97 169.56 167.01 169.56 0.0M
2023-01-11 165.85 167.46 165.57 167.33 0.0M
2023-01-10 162.47 165.10 162.19 165.02 0.0M
2023-01-09 163.70 164.63 162.59 162.74 0.0M
2023-01-06 160.62 162.96 160.05 162.77 0.0M
2023-01-05 159.23 159.65 157.50 158.93 0.0M
2023-01-04 158.83 161.37 158.83 160.49 0.0M
2023-01-03 158.43 160.30 156.36 157.39 0.1M