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
09:33 107.36 107.36 107.36 107.36 7.7K
09:37 107.25 107.25 107.25 107.25 0.2K
09:42 107.61 107.72 107.61 107.72 1.2K
09:44 107.75 107.75 107.75 107.75 2.3K
09:45 107.89 107.89 107.89 107.89 1.1K
09:46 107.93 107.93 107.92 107.92 1.9K
09:47 107.91 107.91 107.85 107.85 1.5K
09:49 107.76 107.76 107.76 107.76 1.9K
10:10 107.80 107.80 107.77 107.77 0.4K
10:11 107.81 107.81 107.81 107.81 0.6K
10:19 107.52 107.64 107.52 107.59 5.5K
10:24 107.55 107.70 107.55 107.70 0.4K
10:29 107.72 107.72 107.72 107.72 1.2K
10:31 107.62 107.62 107.62 107.62 1.2K
10:35 107.58 107.58 107.55 107.55 0.6K
10:39 107.44 107.46 107.44 107.46 1.9K
10:44 107.45 107.45 107.45 107.45 0.3K
10:46 107.46 107.46 107.46 107.46 0.8K
10:53 107.54 107.54 107.54 107.54 1.4K
10:54 107.57 107.57 107.57 107.57 1.2K
10:56 107.53 107.53 107.53 107.53 0.3K
10:57 107.44 107.44 107.44 107.44 1.8K
10:58 107.44 107.44 107.44 107.44 1.9K
11:10 107.50 107.50 107.50 107.50 0.2K
11:13 107.55 107.55 107.55 107.55 0.2K
11:14 107.60 107.60 107.60 107.60 0.4K
11:24 107.76 107.76 107.76 107.76 0.2K
11:25 107.75 107.75 107.75 107.75 0.1K
11:26 107.80 107.80 107.80 107.80 0.1K
11:33 107.80 107.80 107.80 107.80 0.6K
11:41 107.80 107.80 107.80 107.80 0.1K
11:44 107.81 107.81 107.81 107.81 0.2K
11:48 107.76 107.76 107.76 107.76 0.3K
11:50 107.79 107.79 107.79 107.79 0.2K
11:52 107.78 107.78 107.78 107.78 0.2K
11:53 107.80 107.80 107.80 107.80 0.3K
11:56 107.88 107.88 107.88 107.88 0.9K
11:57 107.92 107.92 107.92 107.92 0.1K
12:01 107.87 107.87 107.87 107.87 0.2K
12:08 107.82 107.82 107.82 107.82 0.6K
12:16 107.80 107.82 107.80 107.82 1.6K
12:20 107.77 107.77 107.77 107.77 0.4K
12:22 107.69 107.69 107.69 107.69 0.2K
12:26 107.71 107.71 107.71 107.71 3.4K
12:37 107.65 107.65 107.65 107.65 0.4K
12:40 107.61 107.61 107.61 107.61 1.5K
13:03 107.43 107.43 107.43 107.43 1.6K
13:13 107.37 107.37 107.37 107.37 0.4K
13:14 107.44 107.44 107.44 107.44 2.5K
13:15 107.45 107.45 107.45 107.45 0.2K
13:18 107.47 107.47 107.47 107.47 0.1K
13:20 107.43 107.43 107.43 107.43 0.2K
13:22 107.46 107.46 107.46 107.46 0.3K
13:23 107.50 107.50 107.50 107.50 1.1K
13:24 107.46 107.46 107.46 107.46 0.4K
13:39 107.33 107.34 107.33 107.34 0.4K
13:40 107.32 107.32 107.32 107.32 0.8K
13:51 107.20 107.20 107.20 107.20 0.4K
13:59 107.25 107.25 107.25 107.25 0.5K
14:02 107.13 107.13 107.13 107.13 0.5K
14:04 107.02 107.02 107.02 107.02 0.5K
14:08 107.08 107.08 107.08 107.08 0.1K
14:09 107.08 107.08 107.08 107.08 0.1K
14:11 107.09 107.09 107.09 107.09 1.5K
14:17 107.21 107.21 107.20 107.21 0.4K
14:20 107.15 107.20 107.15 107.20 4.3K
14:23 107.15 107.15 107.14 107.14 0.7K
14:27 107.13 107.13 107.13 107.13 0.3K
14:34 107.09 107.09 107.09 107.09 0.5K
14:37 107.06 107.06 107.06 107.06 0.7K
14:39 107.02 107.02 107.02 107.02 0.5K
14:55 107.03 107.03 107.03 107.03 1.2K
14:57 106.93 106.93 106.93 106.93 0.2K
15:00 106.82 106.82 106.82 106.82 0.3K
15:05 106.84 106.84 106.84 106.84 0.7K
15:13 106.82 106.82 106.82 106.82 0.1K
15:14 106.78 106.78 106.78 106.78 1.5K
15:36 106.86 106.86 106.86 106.86 0.4K
15:44 106.72 106.72 106.72 106.72 2.2K
15:47 106.65 106.65 106.65 106.65 0.6K
15:50 106.67 106.74 106.67 106.74 1.0K
15:53 106.66 106.66 106.66 106.66 0.2K
15:55 106.71 106.71 106.71 106.71 0.9K
15:59 106.70 106.77 106.70 106.77 0.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available