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
09:31 105.54 105.54 105.54 105.54 4.5K
09:33 105.48 105.48 105.45 105.45 0.9K
09:38 105.38 105.38 105.38 105.38 0.4K
09:39 105.22 105.22 105.22 105.22 1.5K
09:45 105.33 105.33 105.33 105.33 0.7K
09:46 105.29 105.29 105.29 105.29 0.3K
09:47 105.25 105.25 105.25 105.25 0.2K
09:48 105.31 105.31 105.31 105.31 0.2K
09:49 105.28 105.28 105.28 105.28 2.1K
09:53 105.16 105.16 105.16 105.16 1.1K
10:06 105.06 105.06 105.06 105.06 0.2K
10:07 105.06 105.06 105.06 105.06 0.2K
10:08 105.07 105.07 105.07 105.07 3.9K
10:10 104.87 104.87 104.87 104.87 5.2K
10:13 104.89 104.89 104.89 104.89 0.2K
10:14 104.92 104.92 104.90 104.90 0.7K
10:17 105.07 105.09 105.07 105.09 2.7K
10:18 105.01 105.01 105.01 105.01 0.7K
10:21 104.98 104.98 104.98 104.98 0.1K
10:25 105.02 105.02 105.02 105.02 1.2K
10:26 104.98 104.98 104.98 104.98 0.3K
10:31 105.21 105.21 105.21 105.21 0.4K
10:32 105.22 105.22 105.22 105.22 2.7K
10:34 105.20 105.20 105.20 105.20 0.8K
10:39 105.32 105.32 105.32 105.32 0.9K
10:44 105.12 105.12 105.12 105.12 0.3K
10:50 105.01 105.01 105.01 105.01 0.1K
10:53 104.92 104.92 104.92 104.92 0.2K
10:58 104.99 104.99 104.99 104.99 0.2K
11:04 105.19 105.19 105.16 105.16 3.5K
11:05 105.15 105.15 105.15 105.15 0.8K
11:07 105.11 105.11 105.11 105.11 1.0K
11:10 105.11 105.11 105.11 105.11 1.4K
11:11 105.13 105.13 105.13 105.13 0.8K
11:13 105.13 105.13 105.13 105.13 0.2K
11:16 105.17 105.17 105.17 105.17 0.8K
11:18 105.14 105.14 105.14 105.14 0.1K
11:19 105.11 105.11 105.11 105.11 2.0K
11:46 105.45 105.45 105.45 105.45 0.1K
11:48 105.48 105.48 105.48 105.48 0.5K
12:00 105.64 105.64 105.64 105.64 0.3K
12:02 105.68 105.68 105.68 105.68 1.9K
12:05 105.60 105.60 105.60 105.60 0.2K
12:07 105.59 105.59 105.59 105.59 0.2K
12:08 105.59 105.59 105.59 105.59 0.3K
12:14 105.65 105.65 105.60 105.60 1.1K
12:18 105.49 105.49 105.49 105.49 0.3K
12:20 105.52 105.52 105.52 105.52 0.1K
12:21 105.60 105.60 105.60 105.60 3.0K
12:22 105.53 105.53 105.53 105.53 0.4K
12:25 105.55 105.56 105.54 105.54 1.3K
12:26 105.54 105.54 105.54 105.54 0.3K
12:28 105.59 105.62 105.59 105.62 1.4K
12:32 105.54 105.54 105.54 105.54 0.4K
12:38 105.54 105.54 105.54 105.54 2.3K
12:46 105.56 105.56 105.56 105.56 0.3K
12:49 105.60 105.60 105.60 105.60 1.5K
12:51 105.60 105.60 105.60 105.60 0.1K
12:53 105.63 105.63 105.63 105.63 0.4K
13:02 105.67 105.67 105.67 105.67 0.1K
13:05 105.67 105.67 105.67 105.67 0.4K
13:25 105.56 105.56 105.56 105.56 0.5K
13:28 105.59 105.59 105.59 105.59 0.3K
13:34 105.56 105.56 105.55 105.55 0.5K
13:39 105.65 105.65 105.65 105.65 0.1K
13:41 105.61 105.61 105.61 105.61 1.8K
13:48 105.55 105.55 105.55 105.55 1.9K
13:58 105.74 105.74 105.74 105.74 4.0K
14:10 105.68 105.68 105.68 105.68 0.1K
14:11 105.65 105.65 105.65 105.65 0.4K
14:13 105.69 105.69 105.69 105.69 0.8K
14:35 105.63 105.63 105.63 105.63 3.4K
14:44 105.66 105.66 105.66 105.66 0.3K
14:48 105.79 105.79 105.79 105.79 0.3K
14:55 105.69 105.73 105.69 105.73 0.7K
15:05 105.67 105.67 105.67 105.67 0.3K
15:13 105.58 105.58 105.58 105.58 0.4K
15:18 105.57 105.57 105.57 105.57 0.1K
15:19 105.56 105.56 105.56 105.56 0.2K
15:26 105.78 105.82 105.78 105.82 2.9K
15:28 105.78 105.78 105.78 105.78 0.3K
15:32 105.77 105.77 105.77 105.77 0.6K
15:38 105.80 105.82 105.80 105.82 0.5K
15:40 105.80 105.80 105.80 105.80 0.1K
15:44 105.87 105.87 105.87 105.87 0.4K
15:46 105.82 105.82 105.80 105.80 2.9K
15:49 105.74 105.74 105.74 105.74 0.1K
15:50 105.80 105.80 105.80 105.80 0.4K
15:54 105.89 105.89 105.89 105.89 0.3K
15:55 105.91 105.91 105.91 105.91 0.7K
15:56 105.97 105.98 105.97 105.98 0.9K
15:58 105.94 105.94 105.93 105.93 5.2K
15:59 105.91 105.94 105.85 105.85 3.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available