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
09:33 106.77 106.92 106.77 106.85 24.9K
09:34 106.89 107.06 106.89 106.99 12.6K
09:35 107.02 107.02 106.94 106.94 8.5K
09:38 106.84 106.84 106.84 106.84 1.8K
09:40 106.93 106.93 106.93 106.93 0.5K
09:44 106.67 106.67 106.67 106.67 0.5K
09:45 106.57 106.57 106.57 106.57 0.9K
09:51 106.42 106.42 106.42 106.42 0.5K
09:55 106.33 106.33 106.33 106.33 0.2K
09:57 106.33 106.33 106.33 106.33 0.3K
10:01 106.15 106.15 106.15 106.15 0.1K
10:02 106.01 106.01 106.01 106.01 0.5K
10:06 105.91 105.91 105.91 105.91 0.3K
10:12 106.10 106.10 106.10 106.10 0.2K
10:16 106.01 106.01 106.01 106.01 0.8K
10:20 105.89 105.89 105.89 105.89 0.4K
10:23 105.67 105.67 105.67 105.67 0.1K
10:26 105.79 105.79 105.79 105.79 0.2K
10:28 105.71 105.72 105.71 105.72 0.5K
10:35 105.56 105.56 105.56 105.56 0.2K
10:37 105.63 105.63 105.63 105.63 0.2K
10:38 105.63 105.69 105.63 105.64 0.9K
10:42 105.87 105.87 105.87 105.87 0.8K
10:45 105.73 105.73 105.73 105.73 0.3K
10:47 105.69 105.69 105.69 105.69 0.2K
10:52 105.71 105.71 105.71 105.71 0.1K
10:53 105.76 105.76 105.76 105.76 2.1K
11:03 105.58 105.58 105.58 105.58 0.2K
11:07 105.50 105.50 105.50 105.50 0.7K
11:09 105.50 105.50 105.50 105.50 0.7K
11:16 105.62 105.62 105.56 105.56 2.1K
11:23 105.92 105.92 105.89 105.89 0.5K
11:24 105.91 105.91 105.91 105.91 0.5K
11:25 105.93 105.93 105.93 105.93 0.2K
11:26 105.96 105.96 105.96 105.96 0.5K
11:28 106.02 106.02 106.02 106.02 0.2K
11:29 106.04 106.04 106.04 106.04 1.4K
11:33 106.09 106.09 106.09 106.09 1.2K
11:35 105.91 105.91 105.91 105.91 0.2K
11:41 105.99 105.99 105.99 105.99 0.2K
11:44 105.96 105.96 105.91 105.91 0.4K
11:45 105.94 105.94 105.94 105.94 0.2K
11:47 106.04 106.04 106.04 106.04 0.3K
11:48 106.04 106.04 106.04 106.04 0.2K
11:50 105.98 105.98 105.98 105.98 0.5K
11:51 105.94 105.94 105.94 105.94 0.4K
11:52 105.94 105.94 105.90 105.90 1.3K
12:06 105.82 105.82 105.82 105.82 0.2K
12:13 105.76 105.76 105.76 105.76 0.3K
12:18 105.76 105.76 105.76 105.76 0.3K
12:27 105.58 105.58 105.58 105.58 0.2K
12:29 105.59 105.62 105.59 105.62 0.4K
12:30 105.49 105.49 105.49 105.49 2.9K
12:31 105.55 105.55 105.55 105.55 0.6K
12:45 105.44 105.44 105.44 105.44 0.4K
12:51 105.43 105.43 105.43 105.43 5.1K
12:53 105.40 105.40 105.40 105.40 0.1K
12:55 105.49 105.49 105.49 105.49 0.1K
13:02 105.37 105.37 105.37 105.37 0.2K
13:03 105.33 105.33 105.33 105.33 0.1K
13:04 105.31 105.31 105.31 105.31 0.3K
13:05 105.36 105.36 105.36 105.36 0.3K
13:11 105.57 105.57 105.57 105.57 0.2K
13:12 105.54 105.54 105.51 105.51 4.6K
13:19 105.57 105.57 105.57 105.57 0.4K
13:24 105.58 105.58 105.58 105.58 0.7K
13:37 105.78 105.78 105.78 105.78 0.1K
13:38 105.79 105.79 105.79 105.79 0.4K
13:39 105.76 105.76 105.76 105.76 0.2K
13:44 105.80 105.80 105.80 105.80 0.1K
13:45 105.77 105.77 105.77 105.77 0.5K
13:52 105.88 105.88 105.88 105.88 0.8K
14:01 106.02 106.02 106.02 106.02 1.3K
14:02 105.95 105.95 105.95 105.95 0.1K
14:03 105.93 105.93 105.93 105.93 0.2K
14:06 105.90 105.90 105.90 105.90 0.2K
14:10 105.83 105.83 105.81 105.81 0.3K
14:15 105.78 105.78 105.78 105.78 0.1K
14:18 105.79 105.79 105.76 105.76 2.4K
14:22 105.74 105.76 105.74 105.76 3.3K
14:24 105.88 105.88 105.88 105.88 9.5K
14:37 105.80 105.80 105.80 105.80 0.2K
14:38 105.78 105.78 105.78 105.78 0.2K
14:40 105.76 105.76 105.76 105.76 0.2K
14:41 105.80 105.80 105.80 105.80 1.0K
14:42 105.80 105.80 105.78 105.78 0.3K
14:45 105.73 105.73 105.73 105.73 1.4K
14:56 105.73 105.73 105.73 105.73 1.0K
15:12 105.56 105.56 105.56 105.56 1.2K
15:32 105.76 105.76 105.76 105.76 0.4K
15:34 105.64 105.64 105.64 105.64 3.1K
15:41 105.77 105.77 105.77 105.77 0.6K
15:44 105.81 105.81 105.80 105.80 0.5K
15:46 105.72 105.72 105.72 105.72 0.6K
15:52 105.43 105.43 105.43 105.43 0.5K
15:54 105.27 105.27 105.27 105.27 0.9K
15:55 105.40 105.40 105.40 105.40 2.5K
15:58 105.36 105.36 105.36 105.36 0.8K
15:59 105.39 105.39 105.33 105.33 3.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available