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
09:30 103.50 103.50 103.50 103.50 4.0K
09:32 103.54 103.54 103.54 103.54 0.2K
09:33 103.55 103.55 103.55 103.55 1.2K
09:34 103.48 103.48 103.42 103.42 9.1K
09:39 103.87 103.87 103.87 103.87 0.4K
09:43 103.72 103.72 103.72 103.72 1.0K
09:45 103.78 103.78 103.78 103.78 0.4K
09:48 103.67 103.67 103.67 103.67 0.4K
09:51 103.78 103.78 103.74 103.74 2.4K
09:53 103.85 103.85 103.85 103.85 0.3K
09:54 103.86 103.86 103.81 103.81 3.1K
10:00 104.05 104.05 104.05 104.05 0.5K
10:13 104.24 104.28 104.22 104.22 0.9K
10:14 104.34 104.34 104.34 104.34 0.3K
10:20 104.16 104.16 104.16 104.16 0.1K
10:23 104.37 104.37 104.37 104.37 1.2K
10:26 104.31 104.31 104.31 104.31 0.6K
10:41 104.42 104.42 104.42 104.42 0.3K
10:44 104.34 104.34 104.33 104.33 0.8K
10:56 104.47 104.47 104.47 104.47 0.6K
10:59 104.54 104.54 104.54 104.54 0.6K
11:05 104.48 104.48 104.48 104.48 2.9K
11:28 104.13 104.13 104.13 104.13 0.4K
11:31 104.15 104.18 104.15 104.18 0.8K
11:40 104.26 104.26 104.26 104.26 0.3K
11:42 104.33 104.33 104.33 104.33 0.2K
11:46 104.33 104.33 104.33 104.33 0.2K
11:47 104.37 104.37 104.37 104.37 0.3K
11:49 104.42 104.42 104.42 104.41 0.5K
11:54 104.48 104.48 104.48 104.48 0.1K
11:59 104.42 104.42 104.42 104.42 0.1K
12:02 104.34 104.34 104.34 104.34 0.2K
12:11 104.30 104.30 104.30 104.30 0.5K
12:16 104.31 104.31 104.31 104.31 0.3K
12:19 104.33 104.33 104.33 104.33 0.5K
12:21 104.39 104.39 104.39 104.39 0.4K
12:23 104.22 104.22 104.22 104.22 0.1K
12:24 104.15 104.15 104.15 104.15 0.4K
12:34 104.16 104.16 104.13 104.13 0.4K
12:45 103.90 103.90 103.90 103.90 1.5K
12:46 103.83 103.83 103.83 103.83 7.0K
13:04 103.67 103.67 103.67 103.67 2.9K
13:06 103.61 103.61 103.61 103.61 1.8K
13:17 103.43 103.43 103.43 103.43 0.3K
13:28 103.53 103.53 103.53 103.53 0.2K
13:29 103.62 103.62 103.62 103.62 0.2K
13:30 103.65 103.65 103.65 103.65 1.0K
13:42 103.81 103.81 103.81 103.81 0.4K
13:44 103.88 103.88 103.88 103.88 0.4K
13:50 103.83 103.83 103.83 103.83 0.4K
13:54 103.85 103.90 103.85 103.90 1.6K
13:57 103.64 103.64 103.64 103.64 0.2K
13:58 103.60 103.60 103.55 103.57 0.7K
14:00 103.54 103.56 103.54 103.56 2.6K
14:12 103.65 103.65 103.65 103.65 4.6K
14:13 103.65 103.65 103.58 103.58 0.8K
14:15 103.67 103.67 103.67 103.67 0.1K
14:17 103.65 103.65 103.65 103.65 0.1K
14:18 103.70 103.70 103.70 103.70 0.3K
14:24 103.65 103.65 103.65 103.65 0.2K
14:25 103.68 103.68 103.68 103.68 1.0K
14:29 103.71 103.71 103.71 103.71 0.2K
14:33 103.85 103.85 103.85 103.85 0.9K
14:35 103.78 103.78 103.78 103.78 0.7K
14:38 103.91 103.91 103.91 103.91 0.8K
14:41 103.87 103.87 103.87 103.87 0.6K
14:44 103.97 103.97 103.97 103.97 0.7K
14:48 104.03 104.03 104.03 104.03 0.9K
15:00 104.02 104.02 104.02 104.02 0.2K
15:03 104.16 104.16 104.16 104.16 0.2K
15:04 104.17 104.17 104.17 104.17 2.0K
15:12 104.14 104.14 104.14 104.14 0.2K
15:17 104.17 104.18 104.15 104.18 23.0K
15:18 104.17 104.17 104.14 104.14 0.6K
15:19 104.14 104.14 104.14 104.14 0.2K
15:22 104.05 104.05 104.05 104.05 0.5K
15:23 104.05 104.05 104.05 104.05 0.3K
15:29 104.30 104.30 104.30 104.30 0.5K
15:33 104.30 104.32 104.27 104.32 5.8K
15:34 104.29 104.29 104.18 104.18 1.2K
15:35 104.11 104.11 104.11 104.11 0.3K
15:37 104.07 104.07 104.07 104.07 0.2K
15:39 104.09 104.09 104.09 104.09 0.2K
15:41 104.20 104.20 104.20 104.20 1.2K
15:53 104.44 104.44 104.44 104.44 1.0K
15:57 104.69 104.69 104.69 104.69 1.5K
16:00 104.78 104.90 104.78 104.90 0.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available