Vanguard S&P Small Cap 6... Historical Data - VIOV

기업명	Etf 심볼	시장	주식 타입
Vanguard S&P Small Cap 600 Value	VIOV	AMEX	상장지수펀드 (ETF)

	가격 변동	가격 변동 %	Etf 가격	최근 거래 시간
	-1.45	-1.72%	82.74	05:00:05

개장가	저가	고가	종가	전일 종가
83.42	82.73	83.76	82.74	84.19

VIOV Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	83.07	84.75	82.43	84.02	41,206	-0.33	-0.40%
1개월	86.32	87.12	80.83	83.86	51,897	-3.58	-4.15%
3개월	82.52	88.855	80.83	84.96	55,391	0.22	0.27%
6개월	71.47	90.3299	70.99	83.72	65,695	11.27	15.77%
1년	78.67	90.3299	70.6801	81.88	54,150	4.07	5.17%
3년	178.28	193.31	70.6801	132.52	48,992	-95.54	-53.59%
5년	133.40	193.31	70.6801	132.48	45,729	-50.66	-37.98%

Date	Close	Change	Change (%)	Open	High	Low	Volume
01 5월(5) 2024	82.74	-1.45	-1.72%	83.42	83.76	82.73	27,301
30 4월(4) 2024	84.19	0.51	0.61%	84.05	84.525	83.96	46,022
27 4월(4) 2024	83.68	0.46	0.55%	83.37	84.1831	83.25	47,951
26 4월(4) 2024	83.22	-1.00	-1.19%	83.15	83.345	82.43	26,186
25 4월(4) 2024	84.22	-0.29	-0.34%	84.25	84.29	83.575	46,791
24 4월(4) 2024	84.51	1.43	1.72%	83.07	84.75	82.92	39,078
23 4월(4) 2024	83.08	0.78	0.95%	82.70	83.46	82.2251	35,005
20 4월(4) 2024	82.30	0.80	0.98%	81.00	82.44	81.00	85,624
19 4월(4) 2024	81.50	0.58	0.72%	81.24	82.23	80.99	36,213
18 4월(4) 2024	80.92	-0.56	-0.69%	81.90	82.25	80.92	58,971
17 4월(4) 2024	81.48	-0.56	-0.68%	81.59	81.76	80.83	42,290
16 4월(4) 2024	82.04	-0.71	-0.86%	83.24	83.6595	81.645	52,516
13 4월(4) 2024	82.7489	-1.39	-1.65%	83.56	83.96	82.4301	43,502
12 4월(4) 2024	84.14	0.31	0.37%	84.09	84.4166	83.32	67,880
11 4월(4) 2024	83.83	-2.90	-3.34%	84.77	84.86	83.34	92,727
10 4월(4) 2024	86.73	0.69	0.80%	86.13	86.85	86.10	52,375
09 4월(4) 2024	86.04	0.81	0.95%	85.66	86.34	85.66	53,045
06 4월(4) 2024	85.23	-0.04	-0.05%	84.98	85.63	84.778	35,688
05 4월(4) 2024	85.27	-0.60	-0.70%	86.90	87.12	85.07	39,525
04 4월(4) 2024	85.87	0.28	0.33%	85.12	86.12	85.12	40,068
03 4월(4) 2024	85.59	-1.54	-1.77%	86.32	86.32	85.26	96,478