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
09:30 105.09 105.09 105.09 105.09 3.0K
09:33 105.14 105.14 105.14 105.14 7.2K
09:39 104.78 104.78 104.78 104.78 0.2K
09:40 104.77 104.77 104.77 104.77 0.2K
09:42 104.83 104.83 104.55 104.55 1.5K
09:49 104.59 104.59 104.59 104.59 0.3K
09:53 104.57 104.57 104.57 104.57 0.2K
09:54 104.58 104.58 104.58 104.58 0.3K
09:59 104.40 104.40 104.40 104.40 0.7K
10:02 104.61 104.69 104.61 104.69 1.6K
10:03 104.52 104.52 104.52 104.52 0.1K
10:04 104.66 104.66 104.66 104.66 0.3K
10:06 104.68 104.68 104.68 104.68 0.3K
10:10 104.50 104.50 104.50 104.50 0.3K
10:12 104.60 104.60 104.60 104.60 1.0K
10:13 104.53 104.53 104.51 104.51 0.4K
10:17 104.55 104.55 104.55 104.55 0.2K
10:23 104.46 104.46 104.41 104.41 1.1K
10:26 104.53 104.53 104.46 104.46 1.4K
10:28 104.46 104.46 104.39 104.39 0.3K
10:29 104.50 104.50 104.48 104.48 0.5K
10:33 104.63 104.63 104.63 104.63 2.5K
10:35 104.55 104.55 104.55 104.55 0.5K
10:43 104.74 104.74 104.74 104.74 0.1K
10:45 104.77 104.81 104.77 104.81 1.8K
10:50 104.74 104.74 104.73 104.73 2.1K
10:51 104.75 104.75 104.75 104.75 0.4K
10:56 104.93 104.93 104.93 104.93 1.1K
10:57 104.95 104.95 104.95 104.95 0.4K
11:06 105.07 105.07 105.07 105.07 0.5K
11:11 105.19 105.19 105.19 105.19 0.2K
11:12 105.17 105.21 105.17 105.21 0.4K
11:15 105.18 105.18 105.18 105.18 0.1K
11:16 105.27 105.27 105.27 105.27 0.5K
11:18 105.27 105.27 105.27 105.27 2.0K
11:25 105.23 105.23 105.23 105.23 0.5K
11:27 105.24 105.24 105.24 105.24 2.6K
11:31 105.29 105.29 105.29 105.29 0.5K
11:36 105.31 105.31 105.31 105.31 0.1K
11:40 105.37 105.37 105.37 105.37 0.2K
11:41 105.45 105.45 105.45 105.45 0.3K
11:45 105.51 105.51 105.51 105.51 0.2K
11:46 105.44 105.44 105.44 105.44 0.3K
11:47 105.38 105.38 105.38 105.38 0.1K
11:48 105.33 105.33 105.33 105.33 0.9K
11:54 105.33 105.33 105.33 105.33 0.5K
11:59 105.46 105.50 105.46 105.50 2.2K
12:05 105.58 105.58 105.56 105.56 0.5K
12:07 105.49 105.49 105.49 105.49 0.4K
12:23 105.57 105.57 105.57 105.57 2.9K
12:27 105.58 105.58 105.58 105.58 0.4K
12:30 105.55 105.56 105.55 105.56 0.9K
12:31 105.58 105.58 105.58 105.57 0.3K
12:32 105.58 105.58 105.58 105.58 0.2K
12:34 105.58 105.58 105.58 105.58 0.5K
12:43 105.56 105.56 105.56 105.56 0.3K
12:49 105.71 105.71 105.71 105.71 0.5K
12:55 105.57 105.65 105.57 105.65 0.3K
12:58 105.59 105.59 105.59 105.59 0.6K
13:03 105.58 105.58 105.58 105.58 0.4K
13:07 105.68 105.68 105.68 105.68 0.1K
13:08 105.72 105.72 105.72 105.72 0.4K
13:20 105.77 105.77 105.77 105.77 0.1K
13:22 105.74 105.74 105.74 105.74 2.6K
13:27 105.61 105.61 105.61 105.61 0.4K
13:37 105.66 105.66 105.66 105.66 123.7K
13:39 105.66 105.66 105.66 105.66 0.4K
13:42 105.71 105.71 105.71 105.71 1.0K
13:43 105.71 105.71 105.71 105.71 0.3K
13:45 105.76 105.76 105.76 105.76 0.3K
13:59 105.74 105.74 105.74 105.74 0.1K
14:04 105.78 105.78 105.78 105.78 0.6K
14:07 105.68 105.68 105.66 105.66 1.2K
14:08 105.62 105.62 105.62 105.62 0.4K
14:17 105.60 105.60 105.58 105.58 0.7K
14:21 105.52 105.52 105.52 105.52 9.5K
14:22 105.49 105.49 105.49 105.49 0.8K
14:27 105.60 105.60 105.60 105.60 0.2K
14:29 105.57 105.57 105.57 105.57 7.3K
14:31 105.68 105.68 105.68 105.68 0.4K
14:32 105.66 105.66 105.66 105.66 1.3K
14:33 105.61 105.61 105.61 105.61 1.0K
14:53 105.64 105.64 105.64 105.64 0.1K
14:54 105.66 105.66 105.61 105.61 0.6K
15:01 105.63 105.63 105.63 105.63 0.2K
15:08 105.59 105.59 105.59 105.59 0.2K
15:12 105.60 105.60 105.60 105.60 0.1K
15:13 105.67 105.67 105.67 105.67 0.3K
15:18 105.75 105.75 105.75 105.75 0.7K
15:22 105.79 105.79 105.79 105.79 0.1K
15:23 105.80 105.80 105.80 105.80 3.3K
15:24 105.77 105.77 105.77 105.77 0.9K
15:25 105.74 105.76 105.74 105.76 4.4K
15:26 105.70 105.70 105.70 105.70 0.3K
15:27 105.67 105.67 105.67 105.67 0.3K
15:29 105.61 105.61 105.61 105.61 0.4K
15:31 105.61 105.61 105.61 105.61 2.1K
15:34 105.54 105.54 105.54 105.54 3.3K
15:35 105.50 105.50 105.50 105.50 0.8K
15:44 105.54 105.54 105.54 105.54 2.9K
15:47 105.63 105.63 105.63 105.63 2.7K
15:48 105.66 105.66 105.66 105.66 0.8K
15:52 105.71 105.71 105.71 105.71 0.7K
15:53 105.67 105.67 105.65 105.65 1.6K
15:54 105.62 105.62 105.62 105.62 0.4K
15:56 105.50 105.50 105.49 105.49 0.2K
15:58 105.46 105.46 105.42 105.42 2.7K
15:59 105.39 105.39 105.34 105.34 1.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available