기업명 | Etf 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Vanguard S&P Mid Cap 400 Growth | IVOG | AMEX | 상장지수펀드 (ETF) |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
112.23 | 111.8101 | 112.4644 | 112.0913 | 112.04 |
IVOG Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 112.20 | 113.36 | 111.23 | 112.30 | 29,571 | -0.1087 | -0.10% |
1개월 | 105.14 | 113.36 | 104.80 | 109.10 | 27,027 | 6.95 | 6.61% |
3개월 | 105.19 | 113.93 | 104.682 | 109.85 | 30,015 | 6.90 | 6.56% |
6개월 | 91.49 | 113.93 | 91.035 | 104.18 | 26,977 | 20.60 | 22.52% |
1년 | 86.73 | 113.93 | 84.56 | 100.66 | 18,421 | 25.36 | 29.24% |
3년 | 195.79 | 219.31 | 83.31 | 136.48 | 12,040 | -83.70 | -42.75% |
5년 | 135.76 | 219.31 | 83.31 | 140.49 | 13,662 | -23.67 | -17.43% |
IVOG 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
18 5월(5) 2024 | 112.0913 | 0.05 | 0.05% | 112.23 | 112.4644 | 111.8101 | 19,909 |
17 5월(5) 2024 | 112.04 | -1.20 | -1.06% | 113.36 | 113.36 | 112.02 | 34,638 |
16 5월(5) 2024 | 113.24 | 1.14 | 1.02% | 113.19 | 113.3021 | 112.615 | 50,658 |
15 5월(5) 2024 | 112.10 | 0.87 | 0.78% | 111.86 | 112.2081 | 111.63 | 21,533 |
14 5월(5) 2024 | 111.23 | -0.46 | -0.41% | 112.41 | 112.41 | 111.23 | 21,750 |
11 5월(5) 2024 | 111.69 | -0.07 | -0.06% | 112.20 | 112.20 | 111.45 | 19,276 |
10 5월(5) 2024 | 111.76 | 0.95 | 0.86% | 110.95 | 111.76 | 110.56 | 11,401 |
09 5월(5) 2024 | 110.81 | -0.56 | -0.50% | 111.09 | 111.09 | 110.42 | 27,201 |
08 5월(5) 2024 | 111.37 | 0.34 | 0.31% | 111.28 | 111.9499 | 110.97 | 14,957 |
07 5월(5) 2024 | 111.03 | 1.98 | 1.82% | 110.15 | 111.03 | 110.06 | 21,763 |
04 5월(5) 2024 | 109.05 | 1.11 | 1.03% | 109.61 | 110.0244 | 108.8888 | 22,758 |
03 5월(5) 2024 | 107.9366 | 1.24 | 1.16% | 107.60 | 108.23 | 106.52 | 20,650 |
02 5월(5) 2024 | 106.70 | -0.04 | -0.04% | 106.58 | 108.37 | 106.01 | 43,833 |
01 5월(5) 2024 | 106.7379 | -1.96 | -1.81% | 108.21 | 108.45 | 106.7379 | 12,500 |
30 4월(4) 2024 | 108.7002 | 0.61 | 0.56% | 108.49 | 108.9182 | 108.30 | 12,393 |
27 4월(4) 2024 | 108.0915 | 0.43 | 0.40% | 107.88 | 108.3987 | 107.77 | 36,603 |
26 4월(4) 2024 | 107.6589 | -0.43 | -0.40% | 107.17 | 107.945 | 106.49 | 11,034 |
25 4월(4) 2024 | 108.0936 | 0.10 | 0.10% | 108.43 | 108.93 | 107.325 | 28,930 |
24 4월(4) 2024 | 107.99 | 1.65 | 1.55% | 106.67 | 108.31 | 106.67 | 13,162 |
23 4월(4) 2024 | 106.34 | 1.02 | 0.97% | 105.62 | 106.98 | 105.62 | 73,861 |
20 4월(4) 2024 | 105.3206 | -0.27 | -0.26% | 105.14 | 105.99 | 104.80 | 41,647 |
19 4월(4) 2024 | 105.59 | -0.45 | -0.42% | 106.34 | 106.75 | 105.425 | 12,682 |