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
09:30 105.21 105.21 105.21 105.21 10.2K
09:32 105.32 105.32 105.32 105.32 0.5K
09:33 105.41 105.41 105.35 105.35 3.0K
09:36 105.36 105.36 105.36 105.36 0.9K
09:41 105.34 105.34 105.34 105.34 0.2K
09:42 105.36 105.36 105.36 105.36 0.3K
09:43 105.26 105.26 105.26 105.26 0.1K
09:44 105.07 105.07 105.07 105.07 1.5K
09:45 104.94 104.97 104.94 104.97 3.2K
09:46 104.99 104.99 104.99 104.99 0.4K
09:47 105.00 105.01 105.00 105.01 0.9K
09:49 105.03 105.03 105.00 105.00 0.8K
09:52 104.93 104.93 104.93 104.93 0.5K
09:56 104.93 104.93 104.93 104.93 1.2K
09:58 104.74 104.74 104.74 104.74 0.3K
09:59 104.72 104.72 104.72 104.72 1.0K
10:06 104.56 104.56 104.56 104.56 0.4K
10:16 104.55 104.55 104.55 104.55 0.2K
10:18 104.71 104.71 104.60 104.66 12.9K
10:24 104.96 104.96 104.96 104.96 0.1K
10:26 104.80 104.80 104.80 104.80 0.2K
10:31 104.94 105.00 104.94 105.00 2.9K
10:33 104.97 104.97 104.97 104.97 2.0K
10:37 104.86 104.86 104.86 104.86 0.6K
10:39 104.86 104.86 104.86 104.86 0.5K
10:44 105.12 105.12 105.12 105.12 0.2K
10:48 104.82 104.82 104.82 104.82 0.1K
10:53 104.96 104.96 104.96 104.96 0.4K
10:55 104.92 104.92 104.92 104.92 0.6K
11:02 104.77 104.77 104.77 104.77 0.8K
11:05 104.79 104.79 104.79 104.79 0.1K
11:06 104.79 104.79 104.79 104.79 0.1K
11:08 104.72 104.72 104.72 104.72 0.1K
11:09 104.65 104.65 104.65 104.65 0.3K
11:12 104.61 104.63 104.60 104.60 1.1K
11:18 104.65 104.65 104.65 104.65 1.0K
11:19 104.66 104.66 104.66 104.66 0.3K
11:26 104.56 104.56 104.56 104.56 1.6K
11:27 104.55 104.55 104.55 104.55 0.2K
11:32 104.51 104.51 104.51 104.51 0.1K
11:33 104.46 104.46 104.46 104.46 0.3K
11:35 104.38 104.38 104.38 104.38 0.5K
11:39 104.29 104.32 104.29 104.31 1.0K
11:40 104.28 104.28 104.28 104.28 0.9K
11:41 104.29 104.29 104.29 104.29 1.7K
11:42 104.27 104.27 104.27 104.27 0.4K
11:45 104.22 104.22 104.22 104.22 1.2K
11:48 104.29 104.29 104.29 104.29 0.2K
11:49 104.41 104.41 104.41 104.41 0.2K
11:50 104.52 104.52 104.52 104.52 0.2K
11:52 104.51 104.51 104.51 104.51 1.1K
12:04 104.59 104.59 104.59 104.59 0.5K
12:08 104.70 104.75 104.70 104.75 0.8K
12:10 104.73 104.73 104.73 104.73 0.3K
12:11 104.74 104.74 104.74 104.74 0.2K
12:13 104.82 104.82 104.82 104.82 0.1K
12:17 104.87 104.87 104.87 104.86 0.3K
12:22 104.85 104.85 104.85 104.85 0.1K
12:23 104.87 104.87 104.87 104.87 0.2K
12:28 104.81 104.81 104.81 104.81 0.4K
12:30 104.82 104.82 104.82 104.82 0.3K
12:31 104.89 104.89 104.89 104.89 1.6K
12:34 104.82 104.82 104.82 104.82 5.1K
12:35 104.80 104.80 104.80 104.80 0.6K
12:42 104.85 104.85 104.85 104.85 0.2K
12:52 104.71 104.71 104.71 104.71 1.0K
13:01 104.41 104.41 104.41 104.41 0.3K
13:06 104.23 104.23 104.23 104.23 0.3K
13:12 104.10 104.10 104.08 104.08 1.6K
13:15 103.99 103.99 103.99 103.99 0.8K
13:18 104.00 104.00 104.00 104.00 1.8K
13:20 103.95 103.95 103.95 103.95 1.6K
13:29 103.66 103.66 103.64 103.64 0.4K
13:32 103.66 103.66 103.66 103.66 0.5K
13:35 103.60 103.60 103.60 103.60 0.7K
13:38 103.58 103.58 103.58 103.58 1.0K
13:40 103.56 103.56 103.56 103.56 0.5K
13:45 103.65 103.65 103.64 103.64 1.0K
13:46 103.71 103.71 103.70 103.70 1.3K
13:47 103.65 103.65 103.64 103.64 0.6K
13:48 103.87 103.98 103.87 103.98 2.2K
13:49 103.83 103.83 103.82 103.82 3.9K
13:54 103.76 103.76 103.75 103.75 1.2K
13:57 103.65 103.65 103.65 103.65 0.9K
14:00 103.69 103.69 103.69 103.69 0.6K
14:02 103.86 103.86 103.86 103.86 0.8K
14:16 103.74 103.77 103.74 103.77 0.4K
14:17 103.73 103.73 103.73 103.73 4.2K
14:18 103.64 103.64 103.64 103.64 0.3K
14:19 103.68 103.68 103.68 103.68 0.6K
14:20 103.71 103.73 103.71 103.73 0.3K
14:22 103.79 103.79 103.70 103.70 12.0K
14:27 103.61 103.61 103.61 103.61 0.3K
14:33 103.73 103.73 103.73 103.73 0.7K
14:36 103.71 103.71 103.71 103.71 1.8K
14:37 103.55 103.55 103.55 103.55 0.6K
14:41 103.82 103.82 103.82 103.82 0.7K
14:42 103.86 103.86 103.86 103.86 0.1K
14:45 103.76 103.76 103.70 103.70 1.3K
14:49 103.59 103.59 103.59 103.59 2.0K
14:51 103.55 103.55 103.48 103.48 0.6K
14:52 103.23 103.26 103.23 103.26 2.0K
14:53 103.26 103.26 103.20 103.20 1.8K
14:54 103.25 103.25 103.25 103.25 0.2K
14:57 103.17 103.17 103.17 103.17 1.0K
14:59 103.09 103.09 103.09 103.09 0.2K
15:00 103.02 103.02 103.01 103.01 0.9K
15:01 102.84 102.84 102.81 102.81 0.6K
15:03 102.71 102.71 102.71 102.71 0.7K
15:06 102.64 102.64 102.64 102.64 9.5K
15:09 102.56 102.56 102.56 102.56 0.7K
15:12 102.43 102.43 102.41 102.41 1.4K
15:15 102.48 102.48 102.48 102.48 0.2K
15:16 102.58 102.60 102.57 102.57 0.7K
15:17 102.60 102.60 102.60 102.60 1.2K
15:21 102.46 102.46 102.46 102.46 0.6K
15:24 102.32 102.32 102.32 102.32 0.4K
15:25 102.30 102.30 102.30 102.30 0.3K
15:26 102.24 102.24 102.24 102.24 0.4K
15:27 102.27 102.27 102.27 102.27 1.2K
15:34 102.29 102.29 102.29 102.29 0.3K
15:36 102.25 102.25 102.22 102.22 0.9K
15:40 102.10 102.10 102.10 102.10 0.1K
15:41 102.11 102.11 102.06 102.06 1.2K
15:42 102.04 102.05 102.04 102.05 0.8K
15:43 102.05 102.05 102.05 102.05 0.8K
15:46 102.22 102.22 102.22 102.22 1.8K
15:49 102.40 102.40 102.40 102.40 0.4K
15:51 102.44 102.44 102.36 102.36 0.7K
15:52 102.32 102.32 102.32 102.32 0.5K
15:54 102.28 102.28 102.28 102.28 0.3K
15:55 102.33 102.33 102.33 102.33 1.4K
15:59 102.41 102.41 102.36 102.39 2.7K
16:00 102.45 102.51 102.45 102.51 1.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available