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
09:36 115.15 115.15 115.15 115.15 4.2K
09:50 115.19 115.19 115.19 115.19 0.3K
09:55 115.10 115.10 115.10 115.10 0.9K
10:10 114.67 114.67 114.67 114.67 0.2K
10:19 114.59 114.59 114.59 114.59 0.2K
10:21 114.57 114.57 114.45 114.45 2.0K
10:23 114.58 114.58 114.58 114.58 1.2K
10:31 114.37 114.37 114.37 114.37 2.4K
10:33 114.31 114.31 114.31 114.31 0.2K
10:39 114.19 114.19 114.19 114.19 0.1K
10:40 114.24 114.24 114.24 114.24 0.2K
10:45 114.26 114.26 114.21 114.21 0.5K
10:47 114.17 114.17 114.17 114.17 0.3K
10:48 114.18 114.18 114.18 114.18 0.1K
10:52 114.15 114.15 114.15 114.15 1.9K
11:01 114.21 114.21 114.21 114.21 0.9K
11:05 114.18 114.18 114.18 114.18 0.2K
11:06 114.20 114.20 114.20 114.20 1.2K
11:10 114.34 114.34 114.34 114.34 0.2K
11:11 114.34 114.34 114.34 114.34 0.3K
11:20 114.28 114.28 114.28 114.28 1.9K
11:24 114.23 114.23 114.23 114.23 0.8K
11:25 114.13 114.13 114.13 114.13 0.1K
11:26 114.06 114.06 114.06 114.06 0.7K
11:28 114.06 114.06 114.06 114.06 0.4K
11:33 113.90 113.90 113.90 113.90 0.1K
11:37 114.12 114.17 114.12 114.17 1.2K
11:38 114.18 114.18 114.18 114.18 0.2K
11:40 114.16 114.16 114.14 114.14 0.5K
11:41 114.18 114.18 114.18 114.18 2.3K
11:56 114.06 114.06 114.06 114.06 2.6K
11:58 114.09 114.09 114.09 114.09 0.1K
11:59 114.06 114.06 114.06 114.06 0.6K
12:07 113.96 113.96 113.96 113.96 0.3K
12:08 113.93 113.93 113.93 113.93 6.2K
12:09 113.92 113.92 113.92 113.92 0.1K
12:12 114.02 114.02 114.02 114.02 0.5K
12:16 114.01 114.01 114.01 114.01 0.3K
12:17 114.02 114.02 114.02 114.02 0.2K
12:18 113.99 113.99 113.99 113.99 1.1K
12:19 113.99 114.00 113.99 114.00 1.5K
12:23 113.98 113.98 113.98 113.98 1.6K
12:25 113.96 113.96 113.96 113.96 1.3K
12:33 113.99 113.99 113.99 113.99 0.7K
12:41 114.06 114.06 114.06 114.06 0.5K
12:53 114.08 114.08 114.08 114.08 3.9K
13:07 114.04 114.04 114.00 114.00 0.5K
13:11 114.05 114.05 114.05 114.05 0.3K
13:15 114.05 114.05 114.05 114.05 0.2K
13:17 114.08 114.08 114.08 114.08 0.1K
13:19 114.07 114.07 114.07 114.07 0.6K
13:27 114.01 114.01 114.01 114.01 0.5K
13:28 113.97 113.97 113.97 113.97 0.4K
13:30 114.00 114.00 114.00 114.00 0.7K
13:37 114.00 114.00 114.00 114.00 3.7K
13:45 113.99 113.99 113.99 113.99 0.3K
13:52 113.96 113.96 113.96 113.96 0.3K
13:53 114.01 114.01 114.01 114.01 0.4K
14:03 114.04 114.04 114.04 114.04 0.5K
14:04 114.09 114.09 114.09 114.09 0.3K
14:06 114.09 114.09 114.08 114.08 2.7K
14:14 114.10 114.10 114.10 114.10 0.9K
14:21 114.02 114.02 114.02 114.02 1.4K
14:29 113.99 113.99 113.99 113.99 0.7K
14:39 114.08 114.08 114.08 114.08 0.2K
14:42 114.08 114.08 114.08 114.08 0.2K
14:48 114.08 114.08 114.08 114.08 0.2K
14:50 114.09 114.10 114.09 114.10 0.5K
14:54 114.09 114.09 114.09 114.09 0.7K
15:02 114.06 114.06 114.06 114.06 0.3K
15:04 113.99 113.99 113.99 113.99 0.1K
15:06 114.00 114.00 114.00 114.00 0.1K
15:10 114.02 114.02 114.02 114.02 0.3K
15:23 114.05 114.05 114.05 114.05 0.4K
15:30 114.04 114.04 114.04 114.04 0.5K
15:34 114.04 114.06 114.04 114.06 1.2K
15:38 113.99 113.99 113.99 113.99 0.2K
15:41 114.00 114.00 114.00 114.00 1.0K
15:43 114.00 114.00 113.97 113.98 0.8K
15:44 113.99 113.99 113.99 113.99 0.3K
15:45 114.00 114.03 114.00 114.03 1.7K
15:47 114.03 114.04 114.03 114.04 1.5K
15:52 114.03 114.06 114.03 114.06 0.5K
15:54 114.06 114.06 114.06 114.06 0.3K
15:55 114.02 114.03 114.02 114.03 1.0K
15:56 114.01 114.01 114.01 114.01 0.9K
15:57 114.02 114.02 113.99 113.99 0.5K
15:58 114.02 114.02 114.02 114.02 0.1K
15:59 113.97 113.99 113.97 113.98 0.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available