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
09:32 107.90 107.90 107.90 107.90 571.3K
09:33 107.86 107.86 107.86 107.86 0.9K
09:34 107.79 107.79 107.77 107.77 4.5K
09:35 107.69 107.69 107.66 107.66 2.0K
09:36 107.58 107.58 107.53 107.53 1.8K
09:37 107.50 107.50 107.50 107.50 0.2K
09:38 107.53 107.53 107.53 107.53 0.5K
09:39 107.51 107.53 107.51 107.53 3.3K
09:41 107.49 107.59 107.49 107.59 0.9K
09:42 107.54 107.54 107.54 107.54 0.5K
09:43 107.54 107.54 107.52 107.52 2.6K
09:44 107.46 107.56 107.45 107.56 1.4K
09:45 107.42 107.47 107.42 107.47 1.4K
09:47 107.37 107.37 107.37 107.37 0.7K
09:48 107.34 107.34 107.34 107.34 1.3K
09:50 107.25 107.25 107.25 107.25 1.2K
09:52 107.12 107.12 107.12 107.12 0.2K
09:53 107.11 107.11 107.11 107.11 0.1K
09:54 107.14 107.16 107.14 107.16 0.5K
09:55 107.15 107.15 107.15 107.15 0.1K
09:56 107.17 107.17 107.17 107.17 0.8K
09:57 107.17 107.17 107.17 107.17 0.5K
09:58 107.20 107.20 107.19 107.19 1.0K
09:59 107.14 107.14 107.14 107.14 4.1K
10:00 106.89 106.92 106.89 106.92 0.2K
10:01 107.01 107.01 107.01 107.01 0.5K
10:04 106.96 107.05 106.96 107.05 0.8K
10:05 107.00 107.00 107.00 107.00 1.5K
10:08 106.95 106.95 106.95 106.95 0.9K
10:10 107.00 107.00 107.00 107.00 0.3K
10:12 106.99 106.99 106.99 106.99 2.3K
10:13 106.94 106.94 106.94 106.94 1.3K
10:14 106.93 106.93 106.93 106.93 0.3K
10:15 106.96 106.96 106.96 106.96 0.5K
10:16 107.01 107.01 107.01 107.01 0.1K
10:17 107.01 107.01 107.01 107.01 2.0K
10:18 106.94 106.94 106.94 106.94 0.3K
10:19 106.95 106.95 106.95 106.95 0.8K
10:20 106.89 106.91 106.89 106.91 0.7K
10:21 106.87 106.87 106.87 106.87 0.8K
10:22 106.86 106.86 106.86 106.86 1.5K
10:26 106.73 106.73 106.73 106.73 2.4K
10:29 106.57 106.57 106.57 106.57 0.6K
10:30 106.55 106.60 106.55 106.60 0.5K
10:31 106.57 106.57 106.57 106.57 0.2K
10:32 106.58 106.58 106.58 106.58 2.0K
10:33 106.56 106.56 106.56 106.56 0.6K
10:34 106.53 106.53 106.53 106.53 0.6K
10:35 106.53 106.53 106.53 106.53 0.4K
10:36 106.53 106.53 106.51 106.51 4.4K
10:37 106.51 106.51 106.51 106.51 0.6K
10:38 106.59 106.59 106.59 106.59 0.8K
10:39 106.53 106.53 106.53 106.53 0.6K
10:40 106.53 106.53 106.49 106.49 1.1K
10:41 106.49 106.51 106.49 106.51 0.3K
10:42 106.50 106.50 106.50 106.50 2.1K
10:44 106.37 106.37 106.36 106.36 0.8K
10:45 106.37 106.44 106.37 106.44 0.6K
10:46 106.48 106.50 106.48 106.50 0.7K
10:47 106.50 106.50 106.46 106.46 1.2K
10:48 106.46 106.46 106.46 106.46 2.5K
10:52 106.42 106.42 106.42 106.42 3.8K
10:55 106.34 106.34 106.34 106.34 0.4K
10:56 106.35 106.35 106.35 106.35 0.2K
10:57 106.40 106.40 106.40 106.40 0.2K
10:58 106.42 106.43 106.42 106.43 0.8K
10:59 106.42 106.42 106.42 106.42 0.2K
11:00 106.44 106.44 106.44 106.44 0.1K
11:01 106.54 106.54 106.52 106.52 1.5K
11:03 106.45 106.45 106.45 106.45 0.1K
11:04 106.42 106.42 106.42 106.42 0.6K
11:07 106.45 106.45 106.45 106.45 1.6K
11:08 106.46 106.46 106.42 106.42 0.6K
11:09 106.41 106.41 106.41 106.41 0.6K
11:10 106.39 106.39 106.39 106.39 1.0K
11:13 106.46 106.49 106.46 106.49 0.8K
11:15 106.57 106.57 106.57 106.57 1.3K
11:16 106.54 106.54 106.54 106.54 0.4K
11:17 106.52 106.52 106.52 106.52 1.2K
11:19 106.55 106.55 106.55 106.55 1.3K
11:21 106.59 106.61 106.59 106.59 1.1K
11:22 106.59 106.59 106.59 106.59 0.7K
11:24 106.55 106.56 106.55 106.56 0.8K
11:25 106.55 106.55 106.55 106.55 0.9K
11:28 106.51 106.51 106.49 106.49 0.7K
11:29 106.50 106.50 106.50 106.50 0.4K
11:31 106.46 106.46 106.46 106.46 1.3K
11:32 106.43 106.43 106.43 106.43 0.4K
11:33 106.45 106.45 106.45 106.45 0.3K
11:34 106.49 106.49 106.47 106.47 3.0K
11:38 106.45 106.45 106.45 106.45 0.4K
11:39 106.46 106.47 106.46 106.47 0.5K
11:41 106.47 106.47 106.47 106.47 1.4K
11:43 106.44 106.44 106.44 106.44 0.8K
11:44 106.44 106.44 106.41 106.41 1.1K
11:45 106.40 106.40 106.40 106.40 0.3K
11:46 106.40 106.40 106.40 106.40 0.5K
11:47 106.43 106.43 106.43 106.43 1.3K
11:50 106.39 106.39 106.39 106.39 0.3K
11:51 106.36 106.36 106.36 106.36 3.0K
11:56 106.34 106.34 106.34 106.34 0.1K
11:57 106.39 106.44 106.39 106.44 0.3K
11:58 106.44 106.45 106.44 106.45 0.4K
11:59 106.42 106.42 106.42 106.42 0.4K
12:00 106.44 106.44 106.44 106.44 1.1K
12:01 106.45 106.46 106.45 106.46 0.6K
12:02 106.45 106.45 106.45 106.45 1.1K
12:05 106.43 106.43 106.43 106.43 0.3K
12:06 106.44 106.44 106.44 106.44 0.4K
12:07 106.44 106.44 106.44 106.44 0.5K
12:08 106.46 106.46 106.43 106.43 4.3K
12:11 106.30 106.30 106.30 106.30 0.7K
12:13 106.32 106.32 106.32 106.32 0.1K
12:14 106.32 106.32 106.32 106.32 0.2K
12:15 106.31 106.32 106.31 106.32 0.7K
12:16 106.27 106.27 106.27 106.27 2.7K
12:17 106.29 106.29 106.29 106.29 0.6K
12:18 106.29 106.29 106.29 106.29 1.2K
12:19 106.23 106.23 106.23 106.23 0.8K
12:21 106.16 106.22 106.16 106.22 0.5K
12:23 106.22 106.22 106.22 106.22 0.2K
12:24 106.19 106.20 106.19 106.20 0.2K
12:25 106.19 106.19 106.19 106.19 0.1K
12:26 106.20 106.20 106.20 106.20 0.2K
12:27 106.19 106.19 106.19 106.19 1.8K
12:30 106.16 106.16 106.14 106.14 0.7K
12:32 106.12 106.12 106.12 106.12 3.3K
12:38 105.90 105.90 105.90 105.90 0.3K
12:39 105.90 105.90 105.90 105.90 0.7K
12:40 105.91 105.91 105.91 105.91 0.2K
12:41 105.90 105.90 105.90 105.90 1.1K
12:43 105.95 105.95 105.95 105.95 0.6K
12:45 105.90 105.90 105.86 105.87 5.5K
12:47 105.85 105.85 105.85 105.85 0.9K
12:49 105.85 105.85 105.85 105.85 1.6K
12:53 105.74 105.74 105.74 105.74 2.4K
12:57 105.58 105.60 105.58 105.60 0.5K
12:58 105.56 105.56 105.56 105.56 0.1K
13:00 105.60 105.60 105.60 105.60 0.8K
13:01 105.57 105.57 105.57 105.57 0.2K
13:02 105.57 105.57 105.53 105.53 1.5K
13:03 105.54 105.54 105.54 105.54 0.2K
13:04 105.49 105.52 105.49 105.52 0.6K
13:05 105.47 105.47 105.47 105.47 1.7K
13:07 105.42 105.42 105.42 105.42 0.2K
13:08 105.45 105.45 105.45 105.45 0.8K
13:09 105.40 105.40 105.40 105.40 0.9K
13:11 105.34 105.34 105.34 105.34 0.7K
13:12 105.31 105.31 105.31 105.31 0.6K
13:13 105.26 105.26 105.26 105.26 0.3K
13:14 105.31 105.31 105.31 105.31 0.2K
13:15 105.45 105.47 105.45 105.47 2.4K
13:17 105.50 105.50 105.50 105.50 1.0K
13:19 105.38 105.38 105.38 105.38 0.3K
13:20 105.39 105.39 105.39 105.39 0.5K
13:21 105.36 105.36 105.36 105.36 3.6K
13:31 105.14 105.14 105.14 105.14 0.6K
13:32 105.11 105.11 105.11 105.11 0.8K
13:34 105.12 105.18 105.12 105.18 1.0K
13:35 105.15 105.15 105.15 105.15 1.3K
13:37 105.26 105.28 105.26 105.28 1.1K
13:38 105.29 105.30 105.29 105.30 0.2K
13:39 105.27 105.27 105.22 105.22 1.5K
13:42 105.17 105.17 105.17 105.17 0.1K
13:43 105.16 105.16 105.16 105.16 4.3K
13:44 105.14 105.14 105.14 105.14 1.3K
13:49 105.09 105.13 105.09 105.13 3.2K
13:52 105.09 105.14 105.09 105.13 2.6K
13:53 105.11 105.11 105.11 105.11 0.5K
13:55 105.11 105.11 105.11 105.11 2.0K
13:59 105.04 105.04 105.04 105.04 0.5K
14:01 105.05 105.05 104.96 105.02 2.4K
14:02 105.04 105.04 105.04 105.04 0.7K
14:04 105.00 105.00 105.00 105.00 0.7K
14:05 104.98 104.98 104.98 104.98 1.5K
14:08 105.00 105.00 105.00 105.00 0.6K
14:09 105.08 105.08 105.08 105.08 0.5K
14:10 105.07 105.07 105.07 105.07 1.4K
14:11 105.09 105.10 105.09 105.10 1.6K
14:12 105.03 105.03 105.03 105.03 0.3K
14:13 105.08 105.08 105.08 105.07 0.8K
14:14 105.16 105.16 105.16 105.16 1.0K
14:16 105.02 105.02 105.02 105.02 1.6K
14:20 104.99 104.99 104.94 104.94 1.2K
14:21 104.90 104.90 104.90 104.90 0.5K
14:22 104.87 104.87 104.87 104.87 1.2K
14:24 104.81 104.82 104.78 104.82 1.8K
14:27 104.77 104.77 104.77 104.77 2.5K
14:29 104.77 104.77 104.77 104.77 1.2K
14:31 104.79 104.79 104.79 104.79 1.6K
14:36 104.80 104.80 104.80 104.80 1.9K
14:41 104.72 104.72 104.72 104.72 3.0K
14:43 104.74 104.74 104.74 104.74 1.0K
14:44 104.75 104.75 104.75 104.75 0.5K
14:46 104.75 104.75 104.75 104.75 0.5K
14:49 104.77 104.80 104.77 104.77 2.3K
14:53 104.92 104.92 104.85 104.85 1.6K
14:55 104.88 104.88 104.88 104.88 0.2K
14:58 104.90 104.90 104.89 104.89 4.0K
15:00 104.76 104.77 104.76 104.77 0.3K
15:01 104.81 104.81 104.81 104.81 0.7K
15:02 104.74 104.74 104.74 104.74 0.2K
15:03 104.73 104.78 104.73 104.78 3.8K
15:04 104.77 104.79 104.77 104.79 1.9K
15:06 104.86 104.86 104.86 104.86 0.4K
15:07 104.82 104.82 104.82 104.82 1.4K
15:08 104.82 104.82 104.82 104.82 0.3K
15:09 104.84 104.84 104.84 104.84 2.1K
15:12 104.88 104.88 104.88 104.88 0.8K
15:14 104.92 104.92 104.92 104.92 0.5K
15:15 104.93 104.93 104.91 104.91 0.7K
15:16 104.91 104.91 104.91 104.91 1.8K
15:17 104.92 104.92 104.86 104.86 3.5K
15:18 104.89 104.89 104.85 104.85 2.1K
15:20 104.94 104.94 104.94 104.94 0.2K
15:21 104.92 104.92 104.92 104.92 0.5K
15:23 104.99 104.99 104.98 104.98 1.9K
15:25 105.04 105.04 105.04 105.04 1.9K
15:26 105.04 105.04 105.04 105.04 0.2K
15:27 105.03 105.03 105.00 105.00 3.2K
15:29 105.01 105.01 105.01 105.01 4.8K
15:33 105.15 105.15 105.15 105.15 0.9K
15:34 105.16 105.16 105.16 105.16 0.7K
15:35 105.18 105.18 105.18 105.18 0.7K
15:36 105.17 105.17 105.17 105.17 5.1K
15:37 105.13 105.13 105.11 105.11 0.6K
15:38 105.11 105.11 105.11 105.11 3.9K
15:40 105.16 105.16 105.16 105.16 0.3K
15:41 105.16 105.16 105.11 105.11 3.6K
15:42 105.09 105.09 105.08 105.08 0.4K
15:43 105.08 105.13 105.08 105.13 0.2K
15:44 105.15 105.15 105.11 105.11 1.4K
15:45 105.12 105.12 105.03 105.03 0.9K
15:46 105.00 105.00 105.00 105.00 1.9K
15:48 105.03 105.03 105.03 105.03 3.2K
15:49 105.09 105.09 105.06 105.06 1.6K
15:50 105.18 105.18 105.18 105.18 1.6K
15:51 105.11 105.14 105.11 105.14 1.2K
15:52 105.12 105.12 105.10 105.10 4.0K
15:53 105.10 105.10 105.10 105.10 1.3K
15:54 105.05 105.05 105.05 105.05 0.9K
15:55 105.14 105.14 105.07 105.07 6.3K
15:56 105.03 105.03 104.99 104.99 1.8K
15:57 104.97 104.97 104.97 104.97 2.6K
15:58 104.96 104.98 104.96 104.98 2.4K
15:59 105.00 105.00 104.95 104.95 8.4K
16:00 104.97 105.04 104.97 105.04 2.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available