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
09:33 105.77 105.83 105.77 105.83 3.6K
09:36 105.81 105.81 105.81 105.81 0.4K
09:37 105.87 105.87 105.87 105.87 0.8K
09:38 105.70 105.70 105.70 105.70 0.1K
09:40 105.70 105.70 105.70 105.70 1.1K
09:57 105.73 105.78 105.73 105.78 1.1K
10:09 105.76 105.76 105.76 105.76 0.3K
10:12 105.77 105.77 105.77 105.77 0.5K
10:18 105.99 106.04 105.99 106.04 1.3K
10:24 106.23 106.23 106.23 106.23 0.2K
10:25 106.10 106.10 106.10 106.10 0.3K
10:27 106.20 106.20 106.20 106.20 1.3K
10:32 106.05 106.05 106.05 106.05 0.2K
10:35 105.86 105.86 105.86 105.86 0.3K
10:36 105.95 105.95 105.94 105.94 1.4K
10:38 105.98 105.98 105.98 105.98 0.6K
10:49 105.90 105.90 105.90 105.90 0.3K
10:50 105.92 105.92 105.92 105.92 0.5K
10:51 105.87 105.87 105.87 105.87 0.8K
10:53 105.89 105.89 105.89 105.89 0.4K
10:57 105.87 105.87 105.87 105.87 0.3K
11:00 105.83 105.83 105.83 105.83 0.2K
11:01 105.76 105.76 105.76 105.76 2.8K
11:03 105.79 105.79 105.79 105.79 0.9K
11:09 105.69 105.69 105.69 105.69 0.3K
11:15 105.80 105.80 105.80 105.80 0.2K
11:16 105.78 105.78 105.78 105.78 1.3K
11:42 105.63 105.66 105.63 105.66 0.6K
11:44 105.68 105.68 105.68 105.68 0.1K
11:45 105.68 105.68 105.68 105.68 0.4K
11:51 105.68 105.68 105.68 105.68 0.3K
11:54 105.66 105.66 105.66 105.66 1.6K
11:57 105.59 105.59 105.59 105.59 0.3K
12:02 105.51 105.51 105.51 105.51 0.3K
12:14 105.48 105.48 105.48 105.48 0.5K
12:26 105.38 105.38 105.38 105.38 1.0K
12:33 105.27 105.27 105.24 105.24 2.2K
12:35 105.28 105.28 105.28 105.28 1.4K
12:44 105.29 105.29 105.29 105.29 0.6K
12:50 105.38 105.38 105.38 105.38 0.4K
12:58 105.67 105.67 105.67 105.67 0.3K
13:11 105.70 105.70 105.70 105.70 0.8K
13:16 105.64 105.64 105.64 105.64 0.1K
13:17 105.62 105.62 105.62 105.62 0.3K
13:19 105.53 105.53 105.53 105.53 0.2K
13:22 105.38 105.38 105.38 105.38 1.2K
13:23 105.35 105.35 105.35 105.35 0.3K
13:24 105.30 105.30 105.30 105.30 0.3K
13:28 105.31 105.31 105.31 105.31 0.1K
13:30 105.29 105.29 105.29 105.29 0.5K
13:49 105.55 105.55 105.55 105.55 2.1K
13:53 105.54 105.54 105.54 105.54 0.7K
14:00 105.47 105.47 105.47 105.47 0.3K
14:06 105.39 105.43 105.39 105.43 0.7K
14:14 105.66 105.66 105.66 105.66 0.6K
14:22 105.37 105.37 105.37 105.37 0.3K
14:27 105.47 105.47 105.47 105.47 0.2K
14:35 105.33 105.33 105.33 105.33 0.2K
14:37 105.34 105.34 105.34 105.34 0.3K
14:41 105.36 105.36 105.36 105.36 0.1K
14:42 105.28 105.28 105.28 105.28 0.1K
14:43 105.30 105.30 105.30 105.30 2.8K
14:45 105.35 105.35 105.32 105.32 0.4K
14:58 105.53 105.53 105.53 105.53 0.3K
15:03 105.54 105.54 105.54 105.54 0.1K
15:04 105.53 105.53 105.53 105.53 1.4K
15:12 105.54 105.54 105.54 105.54 1.3K
15:16 105.48 105.48 105.48 105.48 0.3K
15:19 105.52 105.52 105.52 105.52 5.1K
15:26 105.70 105.74 105.70 105.74 2.6K
15:27 105.61 105.61 105.61 105.61 0.4K
15:32 105.61 105.61 105.61 105.61 0.7K
15:33 105.52 105.52 105.52 105.52 0.3K
15:37 105.62 105.62 105.62 105.62 0.3K
15:43 105.53 105.53 105.53 105.53 0.5K
15:45 105.41 105.41 105.41 105.41 0.5K
15:47 105.50 105.50 105.50 105.50 1.4K
15:54 105.48 105.48 105.46 105.46 2.3K
15:55 105.48 105.48 105.41 105.41 2.5K
15:56 105.44 105.44 105.44 105.44 0.6K
15:58 105.53 105.53 105.53 105.53 0.2K
15:59 105.54 105.56 105.50 105.50 0.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available