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
09:30 105.81 105.81 105.81 105.81 3.7K
09:32 105.80 105.80 105.80 105.80 0.6K
09:33 105.74 105.74 105.74 105.74 0.6K
09:36 105.73 105.73 105.73 105.73 0.9K
09:44 105.73 105.73 105.69 105.69 1.8K
09:45 105.50 105.50 105.50 105.50 1.2K
09:54 105.13 105.13 105.13 105.13 0.5K
09:59 105.13 105.13 105.13 105.13 0.2K
10:01 105.22 105.22 105.16 105.16 0.9K
10:07 105.50 105.50 105.50 105.50 0.3K
10:09 105.65 105.65 105.65 105.65 0.2K
10:13 105.66 105.66 105.66 105.66 0.2K
10:15 105.66 105.66 105.66 105.66 0.1K
10:17 105.64 105.64 105.64 105.64 0.2K
10:22 105.42 105.42 105.42 105.42 0.2K
10:23 105.62 105.62 105.62 105.62 1.7K
10:31 105.94 105.94 105.94 105.94 1.0K
10:33 105.99 105.99 105.99 105.99 0.3K
10:35 106.00 106.00 105.96 105.96 1.2K
10:40 106.10 106.10 106.10 106.10 0.5K
10:42 106.03 106.03 106.03 106.03 0.6K
10:45 105.98 106.04 105.98 106.04 0.3K
10:46 106.07 106.07 106.07 106.07 0.7K
10:54 106.01 106.01 106.01 106.01 1.2K
10:59 106.11 106.11 106.11 106.11 0.5K
11:09 105.99 105.99 105.99 105.99 0.3K
11:18 105.87 105.87 105.87 105.87 0.2K
11:33 106.06 106.06 106.06 106.06 0.4K
11:35 106.03 106.03 106.03 106.03 1.1K
11:47 106.12 106.12 106.12 106.12 0.5K
11:50 106.14 106.14 106.14 106.14 0.3K
12:00 106.14 106.14 106.14 106.14 0.3K
12:02 106.22 106.22 106.22 106.22 1.0K
12:09 106.26 106.26 106.26 106.26 2.5K
12:11 106.25 106.25 106.25 106.25 0.5K
12:12 106.20 106.20 106.20 106.20 0.2K
12:16 106.25 106.25 106.25 106.25 0.1K
12:18 106.20 106.20 106.20 106.20 0.1K
12:19 106.16 106.19 106.11 106.11 2.6K
12:20 106.13 106.13 106.13 106.13 1.6K
12:21 106.10 106.10 106.10 106.10 0.5K
12:25 106.23 106.23 106.23 106.23 0.3K
12:27 106.18 106.18 106.18 106.18 0.3K
12:28 106.18 106.18 106.18 106.18 0.2K
12:31 106.16 106.16 106.16 106.16 0.2K
12:32 106.14 106.14 106.14 106.14 0.1K
12:33 106.13 106.13 106.10 106.10 1.8K
12:38 106.19 106.19 106.19 106.19 0.1K
12:41 106.17 106.17 106.17 106.17 0.1K
12:44 106.15 106.15 106.15 106.15 0.4K
12:52 106.13 106.13 106.13 106.13 0.5K
12:59 106.21 106.21 106.21 106.21 2.0K
13:00 106.24 106.24 106.24 106.24 0.5K
13:04 106.22 106.22 106.22 106.22 0.1K
13:07 106.25 106.25 106.25 106.25 0.1K
13:10 106.21 106.22 106.21 106.22 0.7K
13:11 106.25 106.25 106.25 106.25 0.5K
13:16 106.24 106.24 106.24 106.24 0.8K
13:18 106.30 106.30 106.30 106.30 0.3K
13:21 106.31 106.31 106.31 106.31 0.1K
13:22 106.31 106.31 106.31 106.31 0.4K
13:27 106.37 106.37 106.37 106.37 2.4K
13:28 106.40 106.41 106.40 106.41 0.5K
13:29 106.41 106.43 106.41 106.43 1.2K
13:30 106.43 106.43 106.40 106.39 0.3K
13:31 106.38 106.38 106.38 106.38 0.3K
13:32 106.45 106.45 106.45 106.45 0.2K
13:35 106.44 106.44 106.44 106.44 0.2K
13:38 106.44 106.44 106.44 106.44 0.1K
13:41 106.46 106.46 106.46 106.46 0.2K
13:43 106.44 106.44 106.44 106.44 0.1K
13:44 106.43 106.43 106.43 106.43 0.1K
13:46 106.44 106.44 106.44 106.44 0.1K
13:49 106.48 106.48 106.48 106.48 0.1K
13:50 106.47 106.47 106.47 106.47 0.4K
13:51 106.43 106.43 106.43 106.43 0.1K
13:52 106.42 106.42 106.42 106.42 0.1K
13:54 106.39 106.40 106.37 106.40 0.6K
13:55 106.41 106.41 106.41 106.41 0.1K
13:56 106.40 106.45 106.40 106.45 3.7K
13:57 106.43 106.44 106.43 106.44 0.9K
14:08 106.54 106.54 106.54 106.54 0.2K
14:10 106.56 106.56 106.56 106.56 0.1K
14:11 106.51 106.51 106.51 106.51 0.6K
14:15 106.55 106.55 106.55 106.55 0.3K
14:18 106.60 106.60 106.60 106.60 0.1K
14:20 106.59 106.59 106.59 106.59 0.1K
14:23 106.60 106.60 106.60 106.60 0.1K
14:26 106.55 106.55 106.55 106.55 0.1K
14:28 106.57 106.57 106.57 106.57 0.1K
14:31 106.58 106.58 106.58 106.58 0.1K
14:33 106.62 106.62 106.62 106.62 0.1K
14:35 106.65 106.65 106.65 106.65 0.1K
14:36 106.66 106.66 106.66 106.66 0.1K
14:37 106.68 106.68 106.68 106.68 0.4K
14:38 106.68 106.68 106.67 106.67 0.3K
14:41 106.64 106.64 106.64 106.64 0.1K
14:43 106.63 106.63 106.63 106.63 1.7K
14:46 106.63 106.63 106.63 106.63 0.2K
14:48 106.60 106.60 106.60 106.60 0.2K
14:50 106.57 106.57 106.57 106.57 0.1K
14:51 106.56 106.56 106.56 106.56 0.5K
14:54 106.56 106.56 106.55 106.55 1.8K
14:56 106.53 106.53 106.53 106.53 1.7K
14:57 106.55 106.55 106.55 106.55 0.4K
15:00 106.52 106.52 106.52 106.52 0.1K
15:03 106.52 106.52 106.52 106.52 0.1K
15:04 106.54 106.54 106.54 106.54 0.1K
15:05 106.49 106.49 106.49 106.49 0.1K
15:06 106.49 106.49 106.49 106.49 0.1K
15:07 106.50 106.50 106.50 106.50 0.1K
15:08 106.50 106.50 106.50 106.50 0.1K
15:10 106.55 106.55 106.55 106.55 0.1K
15:13 106.56 106.56 106.56 106.56 0.1K
15:14 106.55 106.59 106.55 106.59 1.4K
15:17 106.60 106.60 106.60 106.60 0.1K
15:18 106.58 106.59 106.58 106.59 0.3K
15:19 106.58 106.58 106.58 106.58 0.1K
15:20 106.55 106.60 106.55 106.60 1.8K
15:22 106.64 106.64 106.64 106.64 0.1K
15:23 106.67 106.67 106.67 106.67 0.2K
15:24 106.65 106.65 106.65 106.65 0.5K
15:25 106.66 106.66 106.66 106.66 0.4K
15:27 106.70 106.70 106.70 106.70 0.2K
15:29 106.69 106.69 106.69 106.69 0.2K
15:30 106.66 106.66 106.64 106.64 0.6K
15:31 106.63 106.63 106.60 106.60 1.1K
15:32 106.59 106.59 106.59 106.59 0.1K
15:33 106.61 106.61 106.61 106.61 0.1K
15:34 106.67 106.67 106.67 106.67 0.1K
15:35 106.68 106.68 106.67 106.67 0.2K
15:36 106.65 106.66 106.64 106.66 2.9K
15:37 106.65 106.65 106.65 106.65 0.1K
15:38 106.67 106.67 106.67 106.67 0.5K
15:39 106.61 106.66 106.61 106.66 2.2K
15:40 106.63 106.63 106.56 106.60 3.2K
15:43 106.63 106.63 106.63 106.63 1.0K
15:46 106.59 106.59 106.59 106.59 2.4K
15:47 106.60 106.60 106.60 106.60 0.7K
15:48 106.60 106.60 106.60 106.60 0.4K
15:49 106.59 106.59 106.57 106.57 1.4K
15:50 106.61 106.61 106.61 106.61 0.6K
15:51 106.54 106.54 106.54 106.54 0.3K
15:52 106.59 106.59 106.59 106.59 0.4K
15:53 106.57 106.57 106.57 106.57 0.3K
15:54 106.55 106.55 106.55 106.55 0.2K
15:55 106.52 106.60 106.52 106.60 0.5K
15:56 106.60 106.60 106.60 106.60 0.3K
15:57 106.61 106.61 106.61 106.61 0.4K
15:58 106.62 106.62 106.56 106.56 1.6K
15:59 106.55 106.55 106.52 106.52 5.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available