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
09:30 105.01 105.01 105.01 105.01 3.8K
09:33 105.28 105.28 105.28 105.28 0.4K
09:34 105.36 105.36 105.36 105.36 0.4K
09:39 105.43 105.43 105.43 105.43 2.8K
10:05 104.74 104.74 104.74 104.74 1.5K
10:09 104.63 104.63 104.63 104.63 0.4K
10:10 104.64 104.64 104.64 104.64 0.1K
10:13 104.49 104.62 104.47 104.47 2.8K
10:15 104.54 104.54 104.54 104.54 0.8K
10:17 104.51 104.51 104.51 104.51 0.3K
10:18 104.37 104.37 104.37 104.37 1.2K
10:19 104.41 104.41 104.27 104.27 1.7K
10:23 104.29 104.33 104.29 104.33 1.4K
10:28 104.10 104.10 104.10 104.10 0.5K
10:29 104.05 104.05 104.05 104.05 0.4K
10:31 104.00 104.12 104.00 104.12 0.5K
10:35 104.21 104.21 104.21 104.21 0.7K
10:46 104.53 104.53 104.44 104.44 0.3K
10:47 104.41 104.41 104.40 104.40 0.2K
10:49 104.52 104.52 104.52 104.52 1.7K
10:50 104.58 104.58 104.58 104.58 0.4K
10:51 104.62 104.62 104.62 104.62 0.5K
10:52 104.70 104.70 104.70 104.70 0.6K
10:57 104.79 104.79 104.79 104.79 0.5K
10:59 104.76 104.76 104.76 104.76 1.6K
11:00 104.61 104.61 104.57 104.57 1.1K
11:01 104.53 104.53 104.53 104.53 0.5K
11:02 104.53 104.53 104.52 104.52 0.6K
11:03 104.45 104.47 104.45 104.47 1.5K
11:04 104.48 104.48 104.48 104.48 0.5K
11:06 104.52 104.52 104.52 104.52 0.5K
11:08 104.57 104.57 104.57 104.57 0.3K
11:10 104.57 104.57 104.57 104.57 0.2K
11:12 104.61 104.61 104.61 104.61 0.6K
11:15 104.59 104.59 104.59 104.59 0.4K
11:17 104.42 104.42 104.42 104.42 1.6K
11:20 104.43 104.43 104.43 104.43 0.2K
11:21 104.49 104.49 104.49 104.49 0.1K
11:22 104.44 104.44 104.44 104.44 1.1K
11:30 104.22 104.22 104.22 104.22 1.5K
11:38 104.24 104.24 104.24 104.24 0.6K
11:42 104.22 104.22 104.22 104.22 2.0K
11:49 104.32 104.36 104.32 104.36 1.0K
11:50 104.40 104.40 104.40 104.40 0.1K
11:51 104.44 104.44 104.44 104.44 0.3K
11:55 104.43 104.43 104.43 104.43 4.3K
11:56 104.46 104.50 104.46 104.50 0.5K
11:57 104.56 104.56 104.56 104.56 1.9K
12:02 104.39 104.39 104.39 104.39 1.0K
12:10 104.31 104.31 104.31 104.31 0.2K
12:14 104.33 104.33 104.33 104.33 0.1K
12:17 104.36 104.39 104.36 104.39 0.9K
12:22 104.28 104.28 104.28 104.28 0.3K
12:27 104.37 104.37 104.37 104.37 0.2K
12:29 104.42 104.42 104.42 104.42 0.2K
12:33 104.47 104.47 104.47 104.47 0.5K
12:39 104.56 104.56 104.56 104.56 0.4K
12:42 104.63 104.63 104.63 104.63 0.5K
12:51 104.65 104.65 104.65 104.65 0.8K
12:52 104.75 104.75 104.70 104.70 0.6K
13:00 104.82 104.82 104.82 104.82 0.2K
13:06 105.04 105.04 105.04 105.04 0.2K
13:13 104.91 104.91 104.91 104.90 0.4K
13:31 104.66 104.66 104.66 104.66 0.2K
13:45 104.89 104.89 104.89 104.89 0.2K
13:47 104.92 104.92 104.92 104.92 0.3K
13:51 104.83 104.83 104.83 104.83 0.4K
13:53 104.87 104.87 104.87 104.87 0.7K
14:01 104.77 104.77 104.77 104.77 0.2K
14:02 104.77 104.77 104.77 104.77 0.4K
14:11 104.71 104.71 104.71 104.71 0.2K
14:12 104.75 104.75 104.75 104.75 0.1K
14:13 104.75 104.75 104.75 104.75 0.2K
14:17 104.63 104.64 104.63 104.64 0.3K
14:19 104.61 104.64 104.61 104.64 0.2K
14:20 104.62 104.62 104.62 104.62 0.4K
14:23 104.58 104.58 104.53 104.53 0.3K
14:24 104.57 104.57 104.57 104.57 0.2K
14:25 104.55 104.55 104.55 104.55 0.7K
14:26 104.51 104.51 104.51 104.51 0.1K
14:27 104.56 104.56 104.56 104.56 0.2K
14:28 104.53 104.53 104.53 104.53 0.5K
14:31 104.63 104.63 104.63 104.63 0.4K
14:32 104.64 104.64 104.64 104.64 0.2K
14:34 104.68 104.68 104.68 104.68 0.3K
14:37 104.76 104.76 104.74 104.74 1.1K
14:40 104.95 104.95 104.90 104.93 3.9K
14:41 104.97 105.03 104.97 104.97 0.9K
14:42 105.00 105.07 105.00 105.07 0.4K
14:43 105.07 105.07 105.07 105.07 0.8K
14:44 105.08 105.08 105.08 105.08 0.4K
14:57 104.99 105.04 104.99 105.00 2.5K
14:59 104.97 104.97 104.97 104.97 0.3K
15:02 104.99 104.99 104.99 104.99 1.4K
15:13 104.94 104.94 104.94 104.94 0.7K
15:21 105.16 105.16 105.16 105.16 0.1K
15:22 105.23 105.23 105.23 105.23 0.6K
15:24 105.28 105.30 105.28 105.30 3.7K
15:26 105.28 105.28 105.28 105.28 0.5K
15:30 105.12 105.12 105.12 105.12 0.4K
15:33 105.14 105.14 105.14 105.14 2.0K
15:38 104.97 104.97 104.97 104.97 0.6K
15:42 104.80 104.80 104.80 104.80 0.7K
15:46 104.85 104.85 104.85 104.85 1.0K
15:48 104.88 104.88 104.88 104.88 0.1K
15:49 104.92 104.92 104.92 104.92 0.8K
15:51 104.89 104.89 104.89 104.89 0.6K
15:56 104.81 104.81 104.81 104.81 1.2K
15:59 104.82 104.84 104.82 104.84 0.7K
16:00 104.83 104.86 104.83 104.86 1.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available