Vanguard S&P Mid Cap 400【IVOO】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
AMEX
Vanguard S&P Mid Cap 400 (IVOO)
Vanguard S&P Mid Cap 400 (IVOO) 과거

Vanguard S&P Mid Cap 400 (IVOO)

99.21

2.36

(2.44%)

마감 15 3월 5:00AM

99.21

0.00

(0.00%)

시간외 거래: 6:29AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.16	-1.15572382186	100.37	101.49	96.445	146169	98.72637556	SP
4	-9.53	-8.76402427809	108.74	109.27	96.445	156446	102.87626165	SP
12	-5.66	-5.39715838657	104.87	111.61	96.445	117292	105.53795676	SP
26	-3.93	-3.81035485748	103.14	115.71	96.445	87744	106.86050457	SP
52	-1.16	-1.15572382186	100.37	115.71	94.9	71119	104.3976207	SP
156	-75.68	-43.2729144033	174.89	187.58	78.54	51737	110.68456803	SP
260	9.58	10.6883855852	89.63	197.76	78.54	45391	120.58421649	SP

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741991400	99.21	2.36	2.44	97.91	99.29	97.695	119822
1741905000	96.85	-1.62	-1.65	98.34	98.4	96.445	106908
1741818600	98.47	0.06	0.06	99.61	99.6149	97.8093	140089
1741732200	98.41	-0.7	-0.71	99.05	99.73	97.78	244226
1741645800	99.11	-2.12	-2.09	100.14	100.84	98.2427	134970
1741390200	101.23	0.68	0.68	100.37	101.49	98.97	104650
1741303800	100.55	-1.49	-1.46	101.02	101.86	100.12	190869
1741217400	102.04	1.21	1.20	100.97	102.2452	100.295	225086
1741131000	100.83	-1.68	-1.64	101.41	102.38	99.53	132394
1741044600	102.51	-2.39	-2.28	105.21	105.4099	102	156373
1740785400	104.9	1.12	1.08	103.55	104.9	103.42	109716
1740699000	103.78	-1.24	-1.18	105.18	105.245	103.72	49636
1740612600	105.02	0.16	0.15	105.33	106.07	104.81	75733
1740526200	104.86	-0.04	-0.04	105	105.4255	104.0004	86828
1740439800	104.9	-0.14	-0.13	105.41	105.5791	104.2313	108137
1740180600	105.04	-2.55	-2.37	108.19	108.19	104.7	881536
1740094200	107.59	-1.05	-0.97	108.29	108.475	107	63651
1740007800	108.64	-0.63	-0.58	108.58	108.8836	108.27	40918
1739921400	109.27	0.97	0.90	108.49	109.27	108.375	77127
1739575800	108.3	-0.05	-0.05	108.74	108.94	108.1014	43622
1739489400	108.35	0.97	0.90	107.8	108.36	107.41	121814
1739403000	107.38	-0.75	-0.69	106.71	107.61	106.71	74486
1739316600	108.13	-0.54	-0.50	108.2	108.46	107.7823	57529
1739230200	108.67	0.16	0.15	109.13	109.13	108.16	44822
1738971000	108.51	-1.33	-1.21	109.97	109.97	108.35	225354
1738884600	109.84	-0.04	-0.04	110.43	110.45	109.09	79001
1738798200	109.88	0.97	0.89	109.38	109.92	108.805	75499
1738711800	108.91	0.6	0.55	108.26	108.98	108.155	92839
1738625400	108.31	-1.21	-1.10	107.37	108.8305	106.85	202110
1738366200	109.52	-1.05	-0.95	110.73	111.04267	109.3434	66190
1738279800	110.57	1.23	1.12	110.21	111.1	109.87	55779
1738193400	109.34	-0.41	-0.37	109.74	110.285	108.87	155559
1738107000	109.75	0.14	0.13	109.75	110.0295	109.235	79495
1738020600	109.61	-1.17	-1.06	109.83	110.44	109.04	133905
1737761400	110.78	-0.15	-0.14	110.9	111.11	110.51	60508
1737675000	110.93	0	0.00	110.93	110.93	110.93	0
1737588600	110.93	-0.46	-0.41	111.61	111.61	110.83	65060
1737502200	111.39	1.79	1.63	110.43	111.42	110.43	89535
1737156600	109.6	0.48	0.44	109.91	109.99	109.4	92808
1737070200	109.12	0.8	0.74	108.42	109.34	108	149369
1736983800	108.32	1.47	1.38	109.21	109.23	108.04	74640
1736897400	106.85	1.16	1.10	106.4	107.07	105.94	100131
1736811000	105.69	0.83	0.79	104.19	105.69	103.9506	79731
1736551800	104.86	-1.5	-1.41	105.25	105.25	104.4	72295
1736379000	106.36	0.27	0.25	105.77	106.36	105.0264	54115
1736292600	106.09	-0.68	-0.64	107.19	107.31	105.5637	103666
1736206200	106.77	0.25	0.23	107.35	107.9322	106.645	78353
1735947000	106.52	1.18	1.12	105.81	106.7	105.125	95270
1735860600	105.34	-0.16	-0.15	106.34	106.61	104.944	86087
1735687800	105.5	0.16	0.15	105.79	106.2294	105.235	65371
1735601400	105.34	-0.73	-0.69	105.27	105.8	104.3901	234053
1735342200	106.07	-1.02	-0.95	106.59	107	105.461	121079
1735255800	107.09	0.35	0.33	106.33	107.21	106.07	68219
1735077840	106.74	0.89	0.84	106.09	106.74	105.69	44607
1734996600	105.85	-0.14	-0.13	105.37	105.9782	104.8678	94635
1734737400	105.99	0.66	0.63	104.87	107.17	104.87	67388
1734651000	105.33	-0.26	-0.25	106.54	107.06	105.2661	125720
1734564600	105.59	-4.17	-3.80	110.16	110.16	105.36	110213
1734478200	109.76	-1.39	-1.25	110.65	110.95	109.47	70693
1734391800	111.15	-0.01	-0.01	111.16	111.7797	110.79	81281

Vanguard S&P Mid Cap 400

VanEck India Growth Lead...

Vanguard Core Tax Exempt...

FTSE 350 Electricity

Euronext g Stellantis

Oneview Healthcare

Thessaloniki Water And S...

Oventus Medical

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관