正在更新页面
IVOO / Vanguard S&P Mid-Cap 400 ETF
IVOOUSD123.9400024414062026-10-27
market.etf:us:ivoo.1d1d
View full data table
| Date | Value |
|---|---|
| 2026-10-27 | 123.940002441406 |
| 2026-10-26 | 123.370002746582 |
| 2026-10-23 | 122.529998779297 |
| 2026-10-22 | 123.190002441406 |
| 2026-10-21 | 124.220001220703 |
| 2026-10-20 | 123.769996643066 |
| 2026-10-19 | 122.510002136230 |
| 2026-10-16 | 122.430000305176 |
| 2026-10-15 | 123.529998779297 |
| 2026-10-14 | 122.360000610352 |
| 2026-10-13 | 123.949996948242 |
| 2026-10-12 | 123.819999694824 |
| 2026-10-09 | 124.290000915527 |
| 2026-10-08 | 123.569999694824 |
| 2026-10-07 | 123.199996948242 |
| 2026-10-06 | 125.260002136230 |
| 2026-10-05 | 124.739997863770 |
| 2026-10-02 | 124.250000000000 |
| 2026-10-01 | 123.069999694824 |
| 2026-09-30 | 121.760002136230 |
| 2026-09-29 | 122.510002136230 |
| 2026-09-28 | 122.629997253418 |
| 2026-09-25 | 123.519996643066 |
| 2026-09-24 | 123.099998474121 |
| 2026-09-23 | 123.629997253418 |
| 2026-09-22 | 124.709999084473 |
| 2026-09-21 | 124.379997253418 |
| 2026-09-18 | 123.959999084473 |
| 2026-09-17 | 124.300003051758 |
| 2026-09-16 | 123.629997253418 |
| 2026-09-15 | 124.330001831055 |
| 2026-09-14 | 124.870002746582 |
| 2026-09-11 | 126.019996643066 |
| 2026-09-10 | 125.010002136230 |
| 2026-09-09 | 126.190002441406 |
| 2026-09-08 | 127.559997558594 |
| 2026-09-04 | 128.389999389648 |
| 2026-09-03 | 128.179992675781 |
| 2026-09-02 | 127.110000610352 |
| 2026-09-01 | 126.250000000000 |
| 2026-08-31 | 127.559997558594 |
| 2026-08-28 | 128.210006713867 |
| 2026-08-27 | 129.720001220703 |
| 2026-08-26 | 129.679992675781 |
| 2026-08-25 | 128.880004882813 |
| 2026-08-24 | 128.940002441406 |
| 2026-08-21 | 129.929992675781 |
| 2026-08-20 | 129.300000000000 |
| 2026-08-19 | 130.309997558594 |
| 2026-08-18 | 130.710006713867 |
| 2026-08-17 | 132.830000000000 |
| 2026-08-14 | 133.080001831055 |
| 2026-08-13 | 132.630004882813 |
| 2026-08-12 | 132.140000000000 |
| 2026-08-11 | 131.590000000000 |
| 2026-08-10 | 131.250000000000 |
| 2026-08-07 | 131.679992675781 |
| 2026-08-06 | 129.890000000000 |
| 2026-08-05 | 130.279998779297 |
| 2026-08-04 | 131.149993896484 |
| 2026-08-03 | 128.830000000000 |
| 2026-07-31 | 127.360000610352 |
| 2026-07-30 | 127.460000000000 |
| 2026-07-29 | 126.440000000000 |
| 2026-07-28 | 128.660003662109 |
| 2026-07-27 | 128.600006103516 |
| 2026-07-24 | 128.210006713867 |
| 2026-07-23 | 127.640000000000 |
| 2026-07-22 | 128.130004882813 |
| 2026-07-21 | 128.149993896484 |
| 2026-07-20 | 126.820000000000 |
| 2026-07-17 | 127.849998474121 |
| 2026-07-16 | 128.690002441406 |
| 2026-07-15 | 128.029998779297 |
| 2026-07-14 | 127.940000000000 |
| 2026-07-13 | 127.349998474121 |
| 2026-07-10 | 128.050003051758 |
| 2026-07-09 | 128.070007324219 |
| 2026-07-08 | 126.459999084473 |
| 2026-07-07 | 127.730003356934 |
| 2026-07-06 | 129.179992675781 |
| 2026-07-02 | 128.669998168945 |
| 2026-07-01 | 129.300003051758 |
| 2026-06-30 | 130.399993896484 |
| 2026-06-29 | 129.500000000000 |
| 2026-06-26 | 128.990005493164 |
| 2026-06-25 | 129.339996337891 |
| 2026-06-24 | 128.210006713867 |
| 2026-06-23 | 127.779998779297 |
| 2026-06-22 | 129.080001831055 |
| 2026-06-18 | 128.529998779297 |
| 2026-06-17 | 127.169998168945 |
| 2026-06-16 | 128.800003051758 |
| 2026-06-15 | 129.229995727539 |
| 2026-06-12 | 128.729995727539 |
| 2026-06-11 | 127.730003356934 |
| 2026-06-10 | 124.580001831055 |
| 2026-06-09 | 126.360000610352 |
| 2026-06-08 | 125.440002441406 |
| 2026-06-05 | 125.139999389648 |
| 2026-06-04 | 127.669998168945 |
| 2026-06-03 | 127.209999084473 |
| 2026-06-02 | 127.230003356934 |
| 2026-06-01 | 126.150001525879 |
| 2026-05-29 | 126.220001220703 |
| 2026-05-28 | 126.029998779297 |
| 2026-05-27 | 125.900001525879 |
| 2026-05-26 | 126.379997253418 |
| 2026-05-22 | 124.430000305176 |
| 2026-05-21 | 123.349998474121 |
| 2026-05-20 | 123.239997863770 |
| 2026-05-19 | 120.879997253418 |
| 2026-05-18 | 122.080001831055 |
| 2026-05-15 | 122.220001220703 |
| 2026-05-14 | 124.250000000000 |
| 2026-05-13 | 123.769996643066 |
| 2026-05-12 | 124.040000915527 |
| 2026-05-11 | 124.900001525879 |
| 2026-05-08 | 125.250000000000 |
| 2026-05-07 | 124.709999084473 |
| 2026-05-06 | 126.309997558594 |
| 2026-05-05 | 124.040000915527 |
| 2026-05-04 | 122.440002441406 |
| 2026-05-01 | 123.150001525879 |
| 2026-04-30 | 123.180000305176 |
| 2026-04-29 | 121.160003662109 |
| 2026-04-28 | 122.000000000000 |
| 2026-04-27 | 123.230003356934 |
| 2026-04-24 | 123.209999084473 |
| 2026-04-23 | 122.919998168945 |
| 2026-04-22 | 122.970001220703 |
| 2026-04-21 | 123.449996948242 |
| 2026-04-20 | 124.169998168945 |
| 2026-04-17 | 123.440002441406 |
| 2026-04-16 | 120.970001220703 |
| 2026-04-15 | 120.790000915527 |
| 2026-04-14 | 121.110000610352 |
| 2026-04-13 | 120.540000915527 |
| 2026-04-10 | 119.230003356934 |
| 2026-04-09 | 119.629997253418 |
| 2026-04-08 | 119.330001831055 |
| 2026-04-07 | 116.050003051758 |
| 2026-04-06 | 115.819999694824 |
| 2026-04-02 | 115.360000610352 |
| 2026-04-01 | 115.230003356934 |
| 2026-03-31 | 114.319999694824 |
| 2026-03-30 | 111.019996643066 |
| 2026-03-27 | 111.919998168945 |
| 2026-03-26 | 113.760002136230 |
| 2026-03-25 | 115.500000000000 |
| 2026-03-24 | 114.440002441406 |
| 2026-03-23 | 113.900001525879 |
| 2026-03-20 | 111.790000915527 |
| 2026-03-19 | 114.370002746582 |
| 2026-03-18 | 114.089996337891 |
| 2026-03-17 | 115.110000610352 |
| 2026-03-16 | 114.139999389648 |
| 2026-03-13 | 113.260002136230 |
| 2026-03-12 | 113.419998168945 |
| 2026-03-11 | 115.839996337891 |
| 2026-03-10 | 116.110000610352 |
| 2026-03-09 | 116.699996948242 |
| 2026-03-06 | 115.559997558594 |
| 2026-03-05 | 118.349998474121 |
| 2026-03-04 | 119.970001220703 |
| 2026-03-03 | 120.010002136230 |
| 2026-03-02 | 122.120002746582 |
| 2026-02-27 | 121.059997558594 |
| 2026-02-26 | 122.050003051758 |
| 2026-02-25 | 121.639999389648 |
| 2026-02-24 | 121.160003662109 |
| 2026-02-23 | 119.980003356934 |
| 2026-02-20 | 122.099998474121 |
| 2026-02-19 | 121.349998474121 |
| 2026-02-18 | 121.389999389648 |
| 2026-02-17 | 120.830001831055 |
| 2026-02-13 | 120.620002746582 |
| 2026-02-12 | 119.540000915527 |
| 2026-02-11 | 121.250000000000 |
| 2026-02-10 | 121.589996337891 |
| 2026-02-09 | 121.639999389648 |
| 2026-02-06 | 121.510002136230 |
| 2026-02-05 | 117.779998779297 |
| 2026-02-04 | 118.379997253418 |
| 2026-02-03 | 117.550003051758 |
| 2026-02-02 | 117.330001831055 |
| 2026-01-30 | 116.370002746582 |
| 2026-01-29 | 117.410003662109 |
| 2026-01-28 | 117.620002746582 |
| 2026-01-27 | 117.900001525879 |
| 2026-01-26 | 117.830001831055 |
| 2026-01-23 | 117.919998168945 |
| 2026-01-22 | 119.099998474121 |
| 2026-01-21 | 119.139999389648 |
| 2026-01-20 | 116.970001220703 |
| 2026-01-16 | 118.589996337891 |
| 2026-01-15 | 119.000000000000 |
| 2026-01-14 | 117.599998474121 |
| 2026-01-13 | 117.440002441406 |
| 2026-01-12 | 117.190002441406 |
| 2026-01-09 | 117.000000000000 |
| 2026-01-08 | 116.080001831055 |
| 2026-01-07 | 115.580001831055 |
| 2026-01-06 | 116.459999084473 |
| 2026-01-05 | 114.800003051758 |
| 2026-01-02 | 113.330001831055 |
| 2025-12-31 | 111.800003051758 |
| 2025-12-30 | 113.000000000000 |
| 2025-12-29 | 113.370002746582 |
| 2025-12-26 | 114.069999694824 |
| 2025-12-24 | 113.940002441406 |
| 2025-12-23 | 113.870002746582 |
| 2025-12-22 | 114.199996948242 |
| 2025-12-19 | 113.660003662109 |
| 2025-12-18 | 112.730003356934 |
| 2025-12-17 | 112.220001220703 |
| 2025-12-16 | 112.690002441406 |
| 2025-12-15 | 113.419998168945 |
| 2025-12-12 | 113.650001525879 |
| 2025-12-11 | 115.180000305176 |
| 2025-12-10 | 114.010002136230 |
| 2025-12-09 | 111.889999389648 |
| 2025-12-08 | 111.970001220703 |
| 2025-12-05 | 112.589996337891 |
| 2025-12-04 | 112.500000000000 |
| 2025-12-03 | 111.989997863770 |
| 2025-12-02 | 111.169998168945 |
| 2025-12-01 | 111.629997253418 |
| 2025-11-28 | 112.260002136230 |
| 2025-11-26 | 111.650001525879 |
| 2025-11-25 | 110.989997863770 |
| 2025-11-24 | 108.959999084473 |
| 2025-11-21 | 107.910003662109 |
| 2025-11-20 | 105.379997253418 |
| 2025-11-19 | 107.019996643066 |
| 2025-11-18 | 106.910003662109 |
| 2025-11-17 | 106.559997558594 |
| 2025-11-14 | 108.599998474121 |
| 2025-11-13 | 108.790000915527 |
| 2025-11-12 | 110.879997253418 |
| 2025-11-11 | 110.500000000000 |
| 2025-11-10 | 110.489997863770 |
| 2025-11-07 | 109.790000915527 |
| 2025-11-06 | 108.599998474121 |
| 2025-11-05 | 109.620002746582 |
| 2025-11-04 | 108.889999389648 |
| 2025-11-03 | 109.809997558594 |
| 2025-10-31 | 109.900001525879 |
| 2025-10-30 | 109.230003356934 |
| 2025-10-29 | 110.419998168945 |
| 2025-10-28 | 111.089996337891 |
| 2025-10-27 | 112.080001831055 |
| 2025-10-24 | 111.660003662109 |
| 2025-10-23 | 110.989997863770 |
| 2025-10-22 | 109.559997558594 |
| 2025-10-21 | 110.819999694824 |
| 2025-10-20 | 110.370002746582 |
| 2025-10-17 | 109.110000610352 |
| 2025-10-16 | 108.819999694824 |
| 2025-10-15 | 110.169998168945 |
| 2025-10-14 | 110.069999694824 |
| 2025-10-13 | 109.040000915527 |
| 2025-10-10 | 106.970001220703 |
| 2025-10-09 | 110.120002746582 |
| 2025-10-08 | 111.279998779297 |
| 2025-10-07 | 110.230003356934 |
| 2025-10-06 | 111.459999084473 |
| 2025-10-03 | 111.239997863770 |
| 2025-10-02 | 110.910003662109 |
| 2025-10-01 | 110.739997863770 |
| 2025-09-30 | 110.379997253418 |
| 2025-09-29 | 110.290000915527 |
| 2025-09-26 | 110.540000915527 |
| 2025-09-25 | 109.459999084473 |
| 2025-09-24 | 110.069999694824 |
| 2025-09-23 | 111.300003051758 |
| 2025-09-22 | 111.300003051758 |
| 2025-09-19 | 111.379997253418 |
| 2025-09-18 | 112.279998779297 |
| 2025-09-17 | 110.989997863770 |
| 2025-09-16 | 111.029998779297 |
| 2025-09-15 | 111.290000915527 |
| 2025-09-12 | 111.300003051758 |
| 2025-09-11 | 112.540000915527 |
| 2025-09-10 | 110.690002441406 |
| 2025-09-09 | 110.800003051758 |
| 2025-09-08 | 111.819999694824 |
| 2025-09-05 | 111.809997558594 |
| 2025-09-04 | 111.250000000000 |
| 2025-09-03 | 109.599998474121 |
| 2025-09-02 | 109.870002746582 |
| 2025-08-29 | 110.330001831055 |
| 2025-08-28 | 110.819999694824 |
| 2025-08-27 | 110.769996643066 |
| 2025-08-26 | 110.010002136230 |
| 2025-08-25 | 109.459999084473 |
| 2025-08-22 | 110.330001831055 |
| 2025-08-21 | 107.379997253418 |
| 2025-08-20 | 107.559997558594 |
| 2025-08-19 | 108.010002136230 |
| 2025-08-18 | 107.800003051758 |
| 2025-08-15 | 107.519996643066 |
| 2025-08-14 | 108.099998474121 |
| 2025-08-13 | 109.519996643066 |
| 2025-08-12 | 107.849998474121 |
| 2025-08-11 | 105.400001525879 |
| 2025-08-08 | 105.839996337891 |
| 2025-08-07 | 105.849998474121 |
| 2025-08-06 | 106.000000000000 |
| 2025-08-05 | 106.330001831055 |
| 2025-08-04 | 106.430000305176 |
| 2025-08-01 | 105.029998779297 |
| 2025-07-31 | 106.620002746582 |
| 2025-07-30 | 107.830001831055 |
| 2025-07-29 | 108.569999694824 |
| 2025-07-28 | 108.720001220703 |
| 2025-07-25 | 108.959999084473 |
| 2025-07-24 | 107.959999084473 |
| 2025-07-23 | 108.910003662109 |
| 2025-07-22 | 108.029998779297 |
| 2025-07-21 | 106.639999389648 |
| 2025-07-18 | 107.370002746582 |
| 2025-07-17 | 107.489997863770 |
| 2025-07-16 | 106.319999694824 |
| 2025-07-15 | 105.800003051758 |
| 2025-07-14 | 107.730003356934 |
| 2025-07-11 | 107.370002746582 |
| 2025-07-10 | 108.309997558594 |
| 2025-07-09 | 107.720001220703 |
| 2025-07-08 | 107.290000915527 |
| 2025-07-07 | 106.819999694824 |
| 2025-07-03 | 107.989997863770 |
| 2025-07-02 | 107.400001525879 |
| 2025-07-01 | 106.269996643066 |
| 2025-06-30 | 104.980003356934 |
| 2025-06-27 | 104.910003662109 |
| 2025-06-26 | 104.690002441406 |
| 2025-06-25 | 103.620002746582 |
| 2025-06-24 | 104.440002441406 |
| 2025-06-23 | 103.489997863770 |
| 2025-06-20 | 102.610000610352 |
| 2025-06-18 | 102.650001525879 |
| 2025-06-17 | 102.269996643066 |
| 2025-06-16 | 103.169998168945 |
| 2025-06-13 | 102.000000000000 |
| 2025-06-12 | 103.580001831055 |
| 2025-06-11 | 103.510002136230 |
| 2025-06-10 | 104.089996337891 |
| 2025-06-09 | 103.730003356934 |
| 2025-06-06 | 103.449996948242 |
| 2025-06-05 | 102.389999389648 |
| 2025-06-04 | 102.589996337891 |
| 2025-06-03 | 102.779998779297 |
| 2025-06-02 | 101.519996643066 |
| 2025-05-30 | 101.610000610352 |
| 2025-05-29 | 102.040000915527 |
| 2025-05-28 | 101.800003051758 |
| 2025-05-27 | 103.129997253418 |
| 2025-05-23 | 100.870002746582 |
| 2025-05-22 | 100.980003356934 |
| 2025-05-21 | 101.139999389648 |
| 2025-05-20 | 103.919998168945 |
| 2025-05-19 | 104.199996948242 |
| 2025-05-16 | 104.699996948242 |
| 2025-05-15 | 103.559997558594 |
| 2025-05-14 | 103.279998779297 |
| 2025-05-13 | 103.569999694824 |
| 2025-05-12 | 103.260002136230 |
| 2025-05-09 | 99.739997863770 |
| 2025-05-08 | 99.860000610352 |
| 2025-05-07 | 98.639999389648 |
| 2025-05-06 | 98.269996643066 |
| 2025-05-05 | 99.059997558594 |
| 2025-05-02 | 99.220001220703 |
| 2025-05-01 | 96.919998168945 |
| 2025-04-30 | 96.319999694824 |
| 2025-04-29 | 96.660003662109 |
| 2025-04-28 | 96.110000610352 |
| 2025-04-25 | 95.790000915527 |
| 2025-04-24 | 96.190002441406 |
| 2025-04-23 | 94.209999084473 |
| 2025-04-22 | 92.989997863770 |
| 2025-04-21 | 90.760002136230 |
| 2025-04-17 | 92.800003051758 |
| 2025-04-16 | 92.000000000000 |
| 2025-04-15 | 93.069999694824 |
| 2025-04-14 | 93.230003356934 |
| 2025-04-11 | 92.099998474121 |
| 2025-04-10 | 90.879997253418 |
| 2025-04-09 | 94.830001831055 |
| 2025-04-08 | 86.580001831055 |
| 2025-04-07 | 88.400001525879 |
| 2025-04-04 | 89.550003051758 |
| 2025-04-03 | 94.089996337891 |
| 2025-04-02 | 100.870002746582 |
| 2025-04-01 | 99.260002136230 |
| 2025-03-31 | 98.699996948242 |
| 2025-03-28 | 98.550003051758 |
| 2025-03-27 | 100.379997253418 |
| 2025-03-26 | 101.110000610352 |
| 2025-03-25 | 101.760002136230 |
| 2025-03-24 | 102.319999694824 |
| 2025-03-21 | 99.839996337891 |
| 2025-03-20 | 100.480003356934 |
| 2025-03-19 | 101.139999389648 |
| 2025-03-18 | 99.889999389648 |
| 2025-03-17 | 100.709999084473 |
| 2025-03-14 | 99.209999084473 |
| 2025-03-13 | 96.849998474121 |
| 2025-03-12 | 98.470001220703 |
| 2025-03-11 | 98.410003662109 |
| 2025-03-10 | 99.110000610352 |
| 2025-03-07 | 101.230003356934 |
| 2025-03-06 | 100.550003051758 |
| 2025-03-05 | 102.040000915527 |
| 2025-03-04 | 100.830001831055 |
| 2025-03-03 | 102.510002136230 |
| 2025-02-28 | 104.900001525879 |
| 2025-02-27 | 103.779998779297 |
| 2025-02-26 | 105.019996643066 |
| 2025-02-25 | 104.860000610352 |
| 2025-02-24 | 104.900001525879 |
| 2025-02-21 | 105.040000915527 |
| 2025-02-20 | 107.589996337891 |
| 2025-02-19 | 108.639999389648 |
| 2025-02-18 | 109.269996643066 |
| 2025-02-14 | 108.300003051758 |
| 2025-02-13 | 108.349998474121 |
| 2025-02-12 | 107.379997253418 |
| 2025-02-11 | 108.129997253418 |
| 2025-02-10 | 108.669998168945 |
| 2025-02-07 | 108.510002136230 |
| 2025-02-06 | 109.839996337891 |
| 2025-02-05 | 109.879997253418 |
| 2025-02-04 | 108.910003662109 |
| 2025-02-03 | 108.309997558594 |
| 2025-01-31 | 109.519996643066 |
| 2025-01-30 | 110.569999694824 |
| 2025-01-29 | 109.339996337891 |
| 2025-01-28 | 109.750000000000 |
| 2025-01-27 | 109.610000610352 |
| 2025-01-24 | 110.779998779297 |
| 2025-01-23 | 110.900001525879 |
| 2025-01-22 | 110.930000305176 |
| 2025-01-21 | 111.389999389648 |
| 2025-01-17 | 109.599998474121 |
| 2025-01-16 | 109.120002746582 |
| 2025-01-15 | 108.319999694824 |
| 2025-01-14 | 106.849998474121 |
| 2025-01-13 | 105.690002441406 |
| 2025-01-10 | 104.860000610352 |
| 2025-01-08 | 106.360000610352 |
| 2025-01-07 | 106.089996337891 |
| 2025-01-06 | 106.769996643066 |
| 2025-01-03 | 106.519996643066 |
| 2025-01-02 | 105.339996337891 |
| 2024-12-31 | 105.500000000000 |
| 2024-12-30 | 105.339996337891 |
| 2024-12-27 | 106.069999694824 |
| 2024-12-26 | 107.089996337891 |
| 2024-12-24 | 106.739997863770 |
| 2024-12-23 | 105.849998474121 |
| 2024-12-20 | 105.989997863770 |
| 2024-12-19 | 105.330001831055 |
| 2024-12-18 | 105.589996337891 |
| 2024-12-17 | 109.760002136230 |
| 2024-12-16 | 111.150001525879 |
| 2024-12-13 | 111.160003662109 |
| 2024-12-12 | 111.699996948242 |
| 2024-12-11 | 112.339996337891 |
| 2024-12-10 | 111.660003662109 |
| 2024-12-09 | 112.349998474121 |
| 2024-12-06 | 112.930000305176 |
| 2024-12-05 | 112.889999389648 |
| 2024-12-04 | 113.739997863770 |
| 2024-12-03 | 113.440002441406 |
| 2024-12-02 | 113.819999694824 |
| 2024-11-29 | 114.129997253418 |
| 2024-11-27 | 113.980003356934 |
| 2024-11-26 | 114.430000305176 |
| 2024-11-25 | 115.080001831055 |
| 2024-11-22 | 113.169998168945 |
| 2024-11-21 | 111.379997253418 |
| 2024-11-20 | 109.620002746582 |
| 2024-11-19 | 108.970001220703 |
| 2024-11-18 | 108.940002441406 |
| 2024-11-15 | 108.620002746582 |
| 2024-11-14 | 109.879997253418 |
| 2024-11-13 | 110.889999389648 |
| 2024-11-12 | 111.440002441406 |
| 2024-11-11 | 112.610000610352 |
| 2024-11-08 | 111.610000610352 |
| 2024-11-07 | 111.080001831055 |
| 2024-11-06 | 111.250000000000 |
| 2024-11-05 | 106.849998474121 |
| 2024-11-04 | 105.349998474121 |
| 2024-11-01 | 105.059997558594 |
| 2024-10-31 | 104.819999694824 |
| 2024-10-30 | 106.160003662109 |
| 2024-10-29 | 106.360000610352 |
| 2024-10-28 | 106.300003051758 |
| 2024-10-25 | 105.150001525879 |
| 2024-10-24 | 105.809997558594 |
| 2024-10-23 | 105.589996337891 |
| 2024-10-22 | 106.239997863770 |
| 2024-10-21 | 106.949996948242 |
| 2024-10-18 | 108.190002441406 |
| 2024-10-17 | 108.220001220703 |
| 2024-10-16 | 108.080001831055 |
| 2024-10-15 | 107.110000610352 |
| 2024-10-14 | 107.360000610352 |
| 2024-10-11 | 106.760002136230 |
| 2024-10-10 | 104.989997863770 |
| 2024-10-09 | 105.470001220703 |
| 2024-10-08 | 104.750000000000 |
| 2024-10-07 | 104.809997558594 |
| 2024-10-04 | 105.510002136230 |
| 2024-10-03 | 104.540000915527 |
| 2024-10-02 | 104.809997558594 |
| 2024-10-01 | 104.709999084473 |
| 2024-09-30 | 105.629997253418 |
| 2024-09-27 | 105.419998168945 |
| 2024-09-26 | 105.680000305176 |
| 2024-09-25 | 104.800003051758 |
| 2024-09-24 | 105.849998474121 |
| 2024-09-23 | 105.900001525879 |
| 2024-09-20 | 105.300003051758 |
| 2024-09-19 | 106.099998474121 |
| 2024-09-18 | 104.209999084473 |
| 2024-09-17 | 104.250000000000 |
| 2024-09-16 | 103.680000305176 |
| 2024-09-13 | 102.980003356934 |
| 2024-09-12 | 101.120002746582 |
| 2024-09-11 | 100.349998474121 |
| 2024-09-10 | 99.949996948242 |
| 2024-09-09 | 100.069999694824 |
| 2024-09-06 | 99.709999084473 |
| 2024-09-05 | 101.029998779297 |
| 2024-09-04 | 101.680000305176 |
| 2024-09-03 | 102.069999694824 |
| 2024-08-30 | 104.760002136230 |
| 2024-08-29 | 103.959999084473 |
| 2024-08-28 | 103.660003662109 |
| 2024-08-27 | 104.220001220703 |
| 2024-08-26 | 104.610000610352 |
| 2024-08-23 | 104.879997253418 |
| 2024-08-22 | 102.739997863770 |
| 2024-08-21 | 103.349998474121 |
| 2024-08-20 | 102.050003051758 |
| 2024-08-19 | 102.970001220703 |
| 2024-08-16 | 102.019996643066 |
| 2024-08-15 | 101.980003356934 |
| 2024-08-14 | 99.989997863770 |
| 2024-08-13 | 100.120002746582 |
| 2024-08-12 | 98.779998779297 |
| 2024-08-09 | 99.360000610352 |
| 2024-08-08 | 99.400001525879 |
| 2024-08-07 | 97.379997253418 |
| 2024-08-06 | 98.019996643066 |
| 2024-08-05 | 97.050003051758 |
| 2024-08-02 | 99.690002441406 |
| 2024-08-01 | 102.620002746582 |
| 2024-07-31 | 104.919998168945 |
| 2024-07-30 | 104.239997863770 |
| 2024-07-29 | 103.849998474121 |
| 2024-07-26 | 104.089996337891 |
| 2024-07-25 | 102.279998779297 |
| 2024-07-24 | 101.459999084473 |
| 2024-07-23 | 103.489997863770 |
| 2024-07-22 | 103.319999694824 |
| 2024-07-19 | 101.989997863770 |
| 2024-07-18 | 102.690002441406 |
| 2024-07-17 | 103.949996948242 |
| 2024-07-16 | 105.470001220703 |
| 2024-07-15 | 102.959999084473 |
| 2024-07-12 | 102.199996948242 |
| 2024-07-11 | 101.319999694824 |
| 2024-07-10 | 98.809997558594 |
| 2024-07-09 | 97.669998168945 |
| 2024-07-08 | 98.389999389648 |
| 2024-07-05 | 97.930000305176 |
| 2024-07-03 | 98.720001220703 |
| 2024-07-02 | 98.540000915527 |
| 2024-07-01 | 98.089996337891 |
| 2024-06-28 | 99.110000610352 |
| 2024-06-27 | 99.180000305176 |
| 2024-06-26 | 98.839996337891 |
| 2024-06-25 | 99.139999389648 |
| 2024-06-24 | 100.029998779297 |
| 2024-06-21 | 99.510002136230 |
| 2024-06-20 | 99.169998168945 |
| 2024-06-18 | 99.349998474121 |
| 2024-06-17 | 99.129997253418 |
| 2024-06-14 | 98.269996643066 |
| 2024-06-13 | 99.400001525879 |
| 2024-06-12 | 100.019996643066 |
| 2024-06-11 | 98.790000915527 |
| 2024-06-10 | 99.199996948242 |
| 2024-06-07 | 99.029998779297 |
| 2024-06-06 | 99.750000000000 |
02 / Available series
| Key | Shape | Interval | Unit |
|---|---|---|---|
| market.etf:us:ivoo.1d | ohlc | 1d | USD |
| market.etf:us:ivoo.1w | ohlc | 1w | USD |