Vanguard S&P Mid-Cap 400 Index Fund ETF Shares

IVOO
🏛️ usa →
111.24
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 114.22 114.22 114.22 114.22 5.1K
09:32 114.72 114.72 114.72 114.72 0.5K
09:33 114.76 114.76 114.76 114.76 0.5K
09:34 114.87 114.87 114.87 114.87 0.8K
09:35 114.86 114.86 114.86 114.86 0.5K
09:37 114.95 115.01 114.95 114.99 1.7K
09:38 115.05 115.05 115.04 115.04 1.1K
09:41 114.95 114.95 114.95 114.95 0.3K
09:42 114.94 114.95 114.94 114.95 0.9K
09:46 115.01 115.02 115.01 115.02 4.1K
09:52 114.90 114.90 114.84 114.84 1.0K
09:54 114.92 114.92 114.92 114.92 0.2K
09:56 114.89 114.89 114.89 114.89 0.2K
09:57 115.07 115.07 115.07 115.07 0.6K
09:58 115.03 115.03 115.03 115.03 0.3K
09:59 115.01 115.01 115.01 115.01 0.6K
10:01 114.92 114.92 114.84 114.84 0.9K
10:09 115.14 115.14 115.14 115.14 0.5K
10:11 115.09 115.09 115.02 115.02 0.5K
10:14 114.98 114.98 114.98 114.98 0.3K
10:20 115.20 115.20 115.20 115.20 0.4K
10:23 115.31 115.31 115.31 115.31 0.8K
10:27 115.57 115.57 115.54 115.54 1.0K
10:28 115.56 115.56 115.56 115.56 0.5K
10:31 115.61 115.61 115.61 115.61 0.2K
10:33 115.53 115.53 115.53 115.53 0.9K
10:36 115.51 115.52 115.51 115.51 3.1K
10:38 115.60 115.60 115.60 115.60 2.2K
10:41 115.61 115.61 115.60 115.60 0.7K
10:42 115.62 115.62 115.62 115.62 0.8K
10:44 115.60 115.60 115.60 115.60 0.2K
10:46 115.53 115.53 115.53 115.53 1.7K
10:47 115.62 115.62 115.62 115.62 1.6K
10:48 115.59 115.59 115.59 115.59 0.4K
10:49 115.62 115.62 115.62 115.62 0.9K
10:54 115.57 115.57 115.57 115.57 0.2K
10:55 115.54 115.54 115.54 115.54 0.5K
10:57 115.63 115.63 115.63 115.63 1.1K
10:58 115.63 115.63 115.62 115.62 1.6K
10:59 115.69 115.69 115.69 115.69 0.7K
11:00 115.67 115.71 115.67 115.70 2.3K
11:03 115.61 115.66 115.61 115.65 3.5K
11:04 115.69 115.69 115.69 115.69 0.8K
11:07 115.64 115.64 115.64 115.64 0.1K
11:09 115.63 115.63 115.63 115.63 0.8K
11:13 115.67 115.67 115.67 115.67 0.5K
11:14 115.64 115.64 115.64 115.64 1.0K
11:19 115.66 115.66 115.66 115.66 0.2K
11:20 115.63 115.63 115.63 115.63 0.1K
11:21 115.63 115.63 115.63 115.63 0.5K
11:22 115.59 115.59 115.57 115.57 0.6K
11:23 115.57 115.57 115.57 115.57 0.9K
11:27 115.51 115.51 115.49 115.49 1.0K
11:28 115.49 115.49 115.48 115.48 0.7K
11:30 115.40 115.40 115.38 115.38 2.3K
11:32 115.38 115.38 115.38 115.38 2.3K
11:36 115.28 115.30 115.28 115.30 0.9K
11:38 115.23 115.23 115.23 115.23 0.4K
11:42 115.21 115.21 115.21 115.21 0.5K
11:44 115.17 115.17 115.17 115.17 0.3K
11:46 115.16 115.16 115.16 115.16 0.4K
11:51 115.10 115.10 115.10 115.10 0.8K
11:59 115.21 115.21 115.21 115.21 0.7K
12:06 115.33 115.33 115.33 115.33 0.2K
12:08 115.31 115.31 115.31 115.31 0.5K
12:09 115.30 115.30 115.30 115.30 0.6K
12:14 115.13 115.13 115.13 115.13 0.2K
12:16 115.08 115.09 115.06 115.06 3.3K
12:17 114.99 114.99 114.99 114.99 1.9K
12:18 115.03 115.03 115.03 115.03 1.4K
12:19 115.05 115.05 115.05 115.05 0.2K
12:22 114.93 114.93 114.93 114.93 0.7K
12:27 114.92 114.92 114.92 114.92 0.1K
12:28 114.91 114.91 114.91 114.91 1.8K
12:30 114.89 114.89 114.89 114.89 0.1K
12:31 114.89 114.89 114.89 114.89 1.5K
12:38 114.92 114.93 114.92 114.93 0.3K
12:39 114.94 114.94 114.94 114.94 0.4K
12:43 114.91 114.91 114.90 114.90 0.8K
12:46 114.80 114.80 114.80 114.80 0.2K
12:47 114.78 114.78 114.78 114.78 0.5K
12:52 114.91 114.91 114.91 114.91 0.3K
12:54 115.01 115.01 115.01 115.01 0.9K
12:59 115.00 115.00 115.00 115.00 0.6K
13:05 115.19 115.19 115.19 115.19 1.0K
13:08 115.18 115.18 115.18 115.18 0.4K
13:10 115.13 115.16 115.13 115.16 0.6K
13:14 115.17 115.17 115.17 115.17 1.7K
13:16 115.21 115.21 115.21 115.21 1.1K
13:21 115.17 115.17 115.17 115.17 0.4K
13:24 115.18 115.18 115.18 115.18 0.8K
13:29 115.26 115.26 115.26 115.26 0.6K
13:31 115.27 115.27 115.27 115.27 1.0K
13:34 115.35 115.35 115.35 115.35 0.3K
13:35 115.32 115.34 115.32 115.34 0.8K
13:37 115.35 115.35 115.35 115.35 0.6K
13:40 115.40 115.40 115.40 115.40 0.3K
13:42 115.37 115.40 115.37 115.40 0.9K
13:44 115.34 115.34 115.34 115.34 1.0K
13:55 115.42 115.42 115.42 115.42 0.7K
13:57 115.42 115.42 115.42 115.42 1.3K
14:01 115.40 115.40 115.40 115.40 0.2K
14:03 115.41 115.41 115.41 115.41 0.5K
14:10 115.42 115.42 115.42 115.42 0.5K
14:11 115.44 115.44 115.44 115.44 2.3K
14:24 115.30 115.30 115.30 115.30 1.1K
14:34 115.29 115.29 115.29 115.29 0.1K
14:35 115.28 115.28 115.28 115.28 0.6K
14:38 115.29 115.29 115.29 115.29 0.4K
14:39 115.27 115.27 115.27 115.27 0.5K
14:42 115.29 115.29 115.29 115.29 0.6K
14:44 115.30 115.30 115.30 115.30 2.2K
14:47 115.29 115.29 115.29 115.29 0.5K
14:48 115.26 115.26 115.26 115.26 1.9K
14:49 115.25 115.25 115.25 115.25 0.1K
14:50 115.26 115.26 115.26 115.26 0.1K
14:54 115.23 115.23 115.23 115.23 1.1K
15:05 115.12 115.14 115.12 115.14 0.2K
15:06 115.14 115.14 115.14 115.14 0.9K
15:08 115.20 115.20 115.20 115.20 1.6K
15:13 115.18 115.18 115.17 115.17 0.5K
15:15 115.17 115.17 115.17 115.17 2.4K
15:20 115.15 115.16 115.15 115.16 0.7K
15:22 115.19 115.19 115.19 115.19 0.6K
15:23 115.21 115.21 115.21 115.21 0.8K
15:24 115.21 115.21 115.21 115.21 0.7K
15:26 115.23 115.23 115.21 115.21 1.8K
15:28 115.23 115.23 115.23 115.23 0.1K
15:30 115.21 115.21 115.21 115.21 0.1K
15:31 115.25 115.25 115.25 115.25 0.6K
15:33 115.27 115.27 115.27 115.27 0.4K
15:35 115.29 115.29 115.29 115.29 0.1K
15:36 115.28 115.28 115.26 115.26 0.8K
15:38 115.19 115.19 115.19 115.19 0.9K
15:39 115.18 115.18 115.18 115.18 0.8K
15:41 115.19 115.19 115.19 115.19 1.6K
15:46 115.14 115.14 115.14 115.14 0.5K
15:49 114.99 114.99 114.99 114.99 0.5K
15:50 115.02 115.02 115.00 115.00 2.0K
15:52 114.99 114.99 114.99 114.99 0.1K
15:55 114.98 114.98 114.94 114.94 3.3K
15:56 114.97 114.98 114.97 114.98 0.6K
15:57 114.92 114.92 114.92 114.92 1.2K
15:58 114.92 114.93 114.92 114.93 4.5K
15:59 114.93 115.08 114.92 115.08 24.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available