Vanguard S&P Mid Cap 400... Historical Data - IVOV

기업명	Etf 심볼	시장	주식 타입
Vanguard S&P Mid Cap 400 Value	IVOV	AMEX	상장지수펀드 (ETF)

	가격 변동	가격 변동 %	Etf 가격	최근 거래 시간
	-0.1807	-0.20%	89.8793	05:15:00

개장가	저가	고가	종가	전일 종가
89.84	89.73	90.0019	89.8793	90.06

IVOV Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	90.62	91.03	89.73	90.37	15,861	-0.7407	-0.82%
1개월	85.55	91.03	85.25	88.33	11,777	4.33	5.06%
3개월	85.56	91.03	83.79	87.71	15,798	4.32	5.05%
6개월	79.56	91.03	79.21	86.16	20,593	10.32	12.97%
1년	76.52	91.03	71.72	82.58	21,500	13.36	17.46%
3년	164.99	177.85	71.72	122.84	18,583	-75.11	-45.52%
5년	119.49	177.85	69.24	119.71	21,012	-29.61	-24.78%

Date	Close	Change	Change (%)	Open	High	Low	Volume
22 5월(5) 2024	89.8793	-0.18	-0.20%	89.84	90.0019	89.73	8,212
21 5월(5) 2024	90.06	-0.21	-0.23%	90.42	90.445	90.00	18,011
18 5월(5) 2024	90.265	-0.09	-0.10%	90.30	90.30	90.06	16,307
17 5월(5) 2024	90.3582	-0.47	-0.52%	90.68	90.83	90.3582	21,447
16 5월(5) 2024	90.83	0.32	0.35%	91.03	91.03	90.5108	13,915
15 5월(5) 2024	90.5114	1.00	1.12%	90.62	90.70	90.07	9,626
14 5월(5) 2024	89.51	0.27	0.31%	89.83	90.20	89.4719	10,300
11 5월(5) 2024	89.2361	0.06	0.06%	89.55	89.57	88.91	10,149
10 5월(5) 2024	89.18	0.82	0.93%	88.42	89.19	88.38	13,827
09 5월(5) 2024	88.3598	-0.04	-0.05%	87.85	88.3598	87.85	10,299
08 5월(5) 2024	88.40	0.14	0.16%	88.41	88.92	88.40	10,148
07 5월(5) 2024	88.2575	1.01	1.16%	87.90	88.36	87.90	7,901
04 5월(5) 2024	87.2487	0.81	0.94%	87.54	87.86	87.0373	10,621
03 5월(5) 2024	86.44	1.08	1.27%	86.24	86.57	85.53	11,130
02 5월(5) 2024	85.36	0.07	0.08%	85.33	86.725	85.25	10,063
01 5월(5) 2024	85.2929	-1.31	-1.52%	86.06	86.23	85.2929	6,842
30 4월(4) 2024	86.6063	0.46	0.53%	86.35	86.86	86.35	13,448
27 4월(4) 2024	86.1496	0.25	0.29%	85.98	86.40	85.98	15,039
26 4월(4) 2024	85.90	-0.53	-0.61%	85.72	86.06	85.30	9,195
25 4월(4) 2024	86.43	0.09	0.10%	86.14	86.43	85.8901	7,955
24 4월(4) 2024	86.34	0.80	0.94%	85.55	86.65	85.55	9,354
23 4월(4) 2024	85.5391	0.79	0.93%	85.08	86.0099	85.06	11,655