기업명 | Etf 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Vanguard S&P Mid Cap 400 | IVOO | AMEX | 상장지수펀드 (ETF) |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
102.95 | 102.47 | 103.20 | 102.96 | 102.25 |
IVOO Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 100.22 | 103.18 | 100.12 | 101.40 | 34,819 | 2.74 | 2.73% |
1개월 | 97.20 | 103.18 | 95.404 | 98.16 | 44,312 | 5.76 | 5.93% |
3개월 | 94.77 | 103.415 | 94.49 | 99.25 | 48,094 | 8.19 | 8.64% |
6개월 | 85.85 | 103.415 | 84.89 | 93.97 | 64,115 | 17.11 | 19.93% |
1년 | 82.49 | 103.415 | 78.54 | 90.60 | 54,918 | 20.47 | 24.82% |
3년 | 183.14 | 197.76 | 78.54 | 126.30 | 37,254 | -80.18 | -43.78% |
5년 | 127.20 | 197.76 | 78.54 | 126.36 | 37,481 | -24.24 | -19.06% |
IVOO 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
16 5월(5) 2024 | 102.96 | 0.71 | 0.69% | 102.95 | 103.20 | 102.47 | 26,512 |
15 5월(5) 2024 | 102.25 | 0.97 | 0.96% | 102.19 | 102.30 | 101.81 | 32,743 |
14 5월(5) 2024 | 101.28 | -0.11 | -0.11% | 101.95 | 102.2093 | 101.26 | 31,018 |
11 5월(5) 2024 | 101.39 | -0.11 | -0.11% | 101.85 | 101.85 | 101.14 | 48,528 |
10 5월(5) 2024 | 101.50 | 1.16 | 1.16% | 100.57 | 101.50 | 100.39 | 35,661 |
09 5월(5) 2024 | 100.34 | -0.49 | -0.49% | 100.22 | 100.505 | 100.12 | 26,145 |
08 5월(5) 2024 | 100.83 | 0.25 | 0.25% | 100.71 | 101.3072 | 100.64 | 40,264 |
07 5월(5) 2024 | 100.58 | 1.42 | 1.43% | 100.05 | 100.58 | 100.02 | 29,343 |
04 5월(5) 2024 | 99.16 | 0.99 | 1.01% | 99.51 | 99.88 | 98.95 | 35,361 |
03 5월(5) 2024 | 98.17 | 1.24 | 1.28% | 97.68 | 98.30 | 96.9053 | 35,639 |
02 5월(5) 2024 | 96.93 | 0.10 | 0.10% | 96.78 | 98.34 | 96.5302 | 50,109 |
01 5월(5) 2024 | 96.83 | -1.76 | -1.79% | 98.26 | 98.26 | 96.81 | 66,243 |
30 4월(4) 2024 | 98.59 | 0.64 | 0.65% | 98.33 | 98.70 | 98.218 | 26,735 |
27 4월(4) 2024 | 97.95 | 0.24 | 0.25% | 97.77 | 98.325 | 97.53 | 25,363 |
26 4월(4) 2024 | 97.7063 | -0.34 | -0.35% | 97.19 | 97.7901 | 96.6101 | 34,135 |
25 4월(4) 2024 | 98.05 | -0.08 | -0.08% | 98.05 | 98.44 | 97.47 | 41,811 |
24 4월(4) 2024 | 98.13 | 1.23 | 1.27% | 97.05 | 98.43 | 97.02 | 54,760 |
23 4월(4) 2024 | 96.90 | 0.98 | 1.02% | 96.29 | 97.45 | 95.95 | 32,423 |
20 4월(4) 2024 | 95.92 | 0.32 | 0.33% | 95.41 | 96.27 | 95.41 | 65,768 |
19 4월(4) 2024 | 95.60 | -0.15 | -0.16% | 96.13 | 96.62 | 95.404 | 35,581 |
18 4월(4) 2024 | 95.75 | -0.85 | -0.88% | 97.20 | 97.20 | 95.75 | 137,625 |
17 4월(4) 2024 | 96.60 | -0.41 | -0.42% | 96.75 | 97.01 | 96.00 | 34,777 |