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
09:30 106.04 106.04 105.86 105.89 9.0K
09:33 106.13 106.13 106.13 106.13 1.8K
09:39 106.09 106.09 106.09 106.09 2.4K
09:48 106.36 106.36 106.36 106.36 0.5K
09:49 106.31 106.31 106.31 106.31 0.5K
09:52 106.48 106.48 106.48 106.48 3.2K
09:58 106.59 106.59 106.59 106.59 2.7K
10:06 106.45 106.57 106.45 106.57 1.3K
10:11 106.41 106.41 106.41 106.41 0.6K
10:24 105.99 105.99 105.99 105.99 0.1K
10:26 106.08 106.08 106.08 106.08 0.3K
10:27 106.06 106.06 106.06 106.06 0.4K
10:31 105.86 105.86 105.85 105.85 0.3K
10:32 105.90 105.92 105.90 105.92 0.9K
10:37 106.01 106.01 106.01 106.01 0.2K
10:39 105.97 106.04 105.97 106.04 0.3K
10:40 105.99 105.99 105.99 105.99 2.5K
10:49 106.12 106.12 106.12 106.12 0.6K
11:01 105.99 105.99 105.99 105.99 0.1K
11:02 106.01 106.01 105.78 105.78 1.7K
11:04 105.70 105.70 105.70 105.70 0.2K
11:05 105.68 105.68 105.68 105.68 1.0K
11:17 105.95 105.95 105.95 105.95 0.2K
11:21 105.95 105.95 105.92 105.92 0.6K
11:24 106.07 106.07 106.07 106.07 0.2K
11:26 106.01 106.01 106.01 106.01 1.9K
11:27 106.00 106.00 106.00 106.00 0.6K
11:33 106.03 106.03 106.03 106.03 1.6K
11:40 106.27 106.27 106.27 106.27 3.7K
11:45 106.14 106.14 106.14 106.14 0.3K
11:46 106.14 106.14 106.12 106.14 2.7K
11:51 106.14 106.14 106.14 106.14 1.1K
11:54 106.02 106.02 106.01 106.01 1.8K
12:06 106.11 106.11 106.11 106.11 0.3K
12:12 106.19 106.19 106.19 106.19 0.1K
12:13 106.21 106.21 106.21 106.21 0.2K
12:14 106.26 106.26 106.25 106.25 0.9K
12:16 106.26 106.26 106.26 106.26 0.3K
12:27 105.93 105.93 105.93 105.93 1.1K
12:35 105.52 105.52 105.52 105.52 0.6K
12:37 105.44 105.44 105.34 105.38 1.4K
12:45 105.32 105.32 105.32 105.32 1.8K
12:59 105.56 105.56 105.56 105.56 0.2K
13:04 105.28 105.28 105.28 105.28 0.4K
13:09 105.48 105.48 105.48 105.48 0.5K
13:13 105.21 105.21 105.21 105.21 0.3K
13:15 105.12 105.12 105.11 105.11 0.7K
13:16 105.17 105.17 105.17 105.17 0.3K
13:20 105.35 105.35 105.35 105.35 0.1K
13:21 105.19 105.19 105.19 105.19 0.4K
13:35 105.00 105.00 105.00 105.00 0.3K
13:43 104.97 104.97 104.97 104.97 1.0K
13:47 105.05 105.05 105.05 105.05 0.5K
13:56 105.00 105.00 105.00 105.00 0.8K
14:04 105.21 105.21 105.21 105.21 0.4K
14:09 105.10 105.10 105.10 105.10 1.0K
14:14 105.11 105.11 105.11 105.11 0.2K
14:16 105.08 105.08 105.08 105.08 1.1K
14:17 105.09 105.09 105.09 105.09 0.7K
14:22 105.22 105.22 105.22 105.22 0.2K
14:26 105.20 105.20 105.20 105.20 2.0K
14:34 105.14 105.14 105.14 105.14 0.4K
14:44 105.14 105.15 105.14 105.15 9.2K
14:54 105.26 105.26 105.26 105.26 0.2K
14:55 105.27 105.27 105.27 105.27 0.3K
15:00 105.01 105.03 105.01 105.03 0.6K
15:07 105.22 105.22 105.22 105.22 0.3K
15:13 105.36 105.36 105.36 105.36 0.3K
15:20 105.36 105.36 105.36 105.36 1.1K
15:28 105.41 105.41 105.41 105.41 1.9K
15:34 105.40 105.40 105.40 105.40 0.9K
15:47 105.20 105.20 105.20 105.20 1.6K
15:50 105.31 105.31 105.31 105.31 0.1K
15:51 105.27 105.27 105.27 105.27 0.1K
15:54 105.29 105.29 105.29 105.29 0.1K
15:55 105.22 105.22 105.22 105.22 0.3K
15:56 105.26 105.26 105.26 105.26 0.8K
15:57 105.29 105.29 105.29 105.29 0.3K
15:58 105.26 105.26 105.26 105.26 0.3K
15:59 105.30 105.34 105.25 105.34 4.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available