Vanguard S&p Smallcap 600 Value Viov Etf【SVAL11】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
브라질
BOV
Vanguard S&p Smallcap 600 Value Viov Etf (SVAL11)
Vanguard S&p Smallcap 600 Value Viov Etf (SVAL11) 과거

Vanguard S&p Smallcap 600 Value Viov Etf (SVAL11)

141.76

0.46

(0.33%)

마감 31 1월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.8	-1.24472719729	144.61	149.98	140	6788	142.75563995	FU
4	-2.82	-1.93641420037	145.63	150	139.03	6515	143.83483357	FU
12	0.19	0.133221147104	142.62	168.85	136	12754	147.58133681	FU
26	11.81	9.01526717557	131	168.85	111.01	8022	140.29190868	FU
52	34.64	32.023666451	108.17	168.85	102.66	5405	135.79955338	FU
156	43.94	44.4421968241	98.87	168.85	87.99	2841	126.83875252	FU
260	43.94	44.4421968241	98.87	168.85	87.99	2841	126.83875252	FU

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738272540	142.81	1.51	1.07	141	149.97999	141	7671
1738186200	141.3	-0.91	-0.64	142.21	143.53	140	9415
1738099740	142.21	-1.43	-1.00	143.63999	145.38999	141.41	6148
1738013340	143.63999	0.01	0.01	142	146.22999	142	6330
1737754200	143.63	-0.17	-0.12	144.61	144.62	142.33	6588
1737667740	143.8	-3.35	-2.28	144.61	144.61	142.25	5459
1737581400	147.15	0	0.00	147.15	147.15	147.15	0
1737495000	147.15	1.62	1.11	147	148	145.22999	5783
1737408600	145.53	-0.96	-0.66	146.49	150	144.69	700
1737149400	146.49	1.3	0.90	146.38	147.34	144.97999	2370
1737062940	145.19	1.59	1.11	144.38	145.19999	142.04	4387
1736976540	143.6	1.32	0.93	143.62	145.53	141.32	5202
1736890140	142.28	1.16	0.82	141.12	142.85	140.46	2149
1736803740	141.12	0.55	0.39	141.68	142.09	139.03	4934
1736544540	140.57	-3.48	-2.42	143.47999	144	139.72	7055
1736458140	144.05	0.4	0.28	144.93	145.88999	142.6	503
1736371740	143.65	-0.16	-0.11	143.81	145.41999	142	16397
1736285400	143.81	-1.24	-0.85	145.05	145.91999	142.06	10184
1736198940	145.05	-1.88	-1.28	146.9	148.44999	145.05	22027
1735939740	146.93	2.17	1.50	145.37	147.01	144.32	5385
1735853400	144.76	-0.87	-0.60	145.63	149.25	144.44	5534
1735594200	145.63	-1.37	-0.93	147	147.63999	144	3376
1735334940	147	-1.45	-0.98	149.34	149.88	146.07	3867
1735248540	148.44999	1.89	1.29	147	149.07	144.81	2713
1734989340	146.56	2.35	1.63	144.58	148	144.58	5461
1734730200	144.21	-0.38	-0.26	143	146.41	142.02	4736
1734643800	144.59	-4.1	-2.76	149.91	149.91	143.61	7228
1734557400	148.69	-1.42	-0.95	150.3	154.85	148.02	4385
1734470940	150.11	-3.29	-2.14	154.03	154.88999	149.86	7083
1734384540	153.4	2	1.32	152.53	153.4	150.24	1660
1734125340	151.4	0.98	0.65	150.41999	152.72999	149.31	3537
1734039000	150.41999	-0.22	-0.15	149.5	152.53	148.93	3873
1733952540	150.63999	-1.23	-0.81	153.3	153.9	150.63999	10793
1733866140	151.87	-1.76	-1.15	153.6	153.97999	150.86	5544
1733779740	153.63	0.36	0.23	153.99	154.94999	152.5	1080
1733520600	153.27	2.18	1.44	152.44999	153.6	151.38999	1417
1733434200	151.09	-2.56	-1.67	153.3	154.97999	149.97	69732
1733347800	153.65	0.38	0.25	152.32	154.06	151.01	147415
1733261340	153.27	-1.7	-1.10	154.97999	156.96	152.61	4080
1733174940	154.97	-13.88	-8.22	156.25	159.9	153.84	8682
1732915740	168.85	9.41	5.90	159.49	168.85	152.47	10376
1732829400	159.44	8.74	5.80	155.46	159.44	151.96	2216
1732743000	150.69999	2.9	1.96	149.8	156	148.6	8069
1732656600	147.8	-1.33	-0.89	148.16	150.96	146.93	1722
1732570140	149.13	3.26	2.23	145.87	150.97999	145.87	3008
1732310940	145.87	1.89	1.31	143.94	146.78	143.94	8372
1732224600	143.97999	3.65	2.60	141.53	144.31	140.36	1378
1732051800	140.33	0.31	0.22	140.26	141.53	136	9474
1731965340	140.02	-2.15	-1.51	142.16	142.16	139.19999	2266
1731619800	142.16999	-1.85	-1.28	142.61	145.72999	141.19	5123
1731533400	144.02	0.07	0.05	145.77	146.63	143.62	1628
1731446940	143.94999	-2.49	-1.70	147.91	148	143.94999	102453
1731360540	146.44	2.75	1.91	145	148.1	145	936
1731101400	143.69	1.7	1.20	142.46	145.5	142.11	1868
1731014940	141.99	-0.63	-0.44	142.62	145.55	141.15	102889
1730928600	142.62	6.71	4.94	139.6	145.83	139.55	3350
1730842200	135.91	1.74	1.30	134.78	136.78	134.25	5599
1730755800	134.16999	-1.3	-0.96	136.69999	136.69999	133.3	774
1730496600	135.47	2.47	1.86	134.94999	135.72999	134.74	1076
1730410200	133	-1.72	-1.28	136	136	132.21	848

Vanguard S&p Smallcap 60...

BNP Paribas Issuance

Vontobel Financial Produ...

Inc Empreendimentos Imob... ON

Societe Generale Effekten

Societe Generale Effekten

Intesa Sanpaolo

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관