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
09:30 101.41 101.41 101.17 101.17 6.7K
09:32 101.00 101.01 100.98 101.01 2.0K
09:33 100.75 100.75 100.74 100.74 0.5K
09:34 100.77 100.77 100.77 100.77 0.5K
09:38 100.83 100.83 100.83 100.83 0.6K
09:43 100.54 100.54 100.54 100.54 1.1K
09:44 100.65 100.65 100.65 100.64 1.8K
09:45 100.47 100.49 100.47 100.48 1.2K
09:46 100.43 100.48 100.43 100.48 0.6K
09:48 100.60 100.60 100.60 100.60 0.3K
09:49 100.59 100.59 100.52 100.52 1.2K
09:50 100.39 100.39 100.39 100.39 0.1K
09:51 100.33 100.33 100.33 100.33 4.7K
09:52 100.34 100.34 100.30 100.30 0.6K
09:53 100.23 100.23 100.23 100.23 0.2K
09:54 100.24 100.24 100.24 100.24 0.2K
09:59 100.23 100.23 100.23 100.23 0.4K
10:00 100.00 100.00 99.98 99.98 1.2K
10:02 100.21 100.21 100.17 100.17 2.6K
10:04 100.16 100.16 100.16 100.16 0.5K
10:08 99.96 99.96 99.96 99.96 0.4K
10:13 99.99 99.99 99.99 99.99 0.4K
10:14 100.08 100.08 99.99 99.99 0.4K
10:15 99.90 99.92 99.90 99.92 0.4K
10:17 99.80 99.80 99.80 99.80 0.3K
10:19 99.66 99.66 99.66 99.66 0.6K
10:21 99.65 99.75 99.65 99.75 0.7K
10:25 99.78 99.78 99.78 99.78 1.1K
10:26 99.69 99.69 99.69 99.69 0.2K
10:29 100.00 100.00 100.00 100.00 0.1K
10:30 99.98 100.05 99.98 100.05 0.6K
10:32 100.04 100.04 100.02 100.02 0.4K
10:34 100.12 100.12 100.12 100.12 12.2K
10:38 100.12 100.16 100.12 100.16 1.1K
10:40 100.00 100.00 100.00 100.00 0.4K
10:43 99.93 99.93 99.93 99.93 0.4K
10:44 99.96 100.02 99.96 100.02 2.2K
10:47 99.85 99.85 99.85 99.85 0.4K
10:49 99.96 99.96 99.96 99.96 0.2K
10:52 99.78 99.83 99.78 99.83 1.1K
10:53 99.76 99.76 99.76 99.76 0.7K
10:57 99.82 99.82 99.82 99.82 0.4K
10:59 99.84 99.87 99.84 99.87 0.6K
11:03 99.84 99.84 99.84 99.84 0.6K
11:04 99.74 99.74 99.74 99.74 0.6K
11:08 99.61 99.61 99.53 99.53 1.9K
11:13 99.87 99.87 99.87 99.87 0.7K
11:14 99.94 99.94 99.94 99.94 0.9K
11:16 100.03 100.03 100.03 100.03 0.4K
11:19 99.72 99.72 99.70 99.70 1.1K
11:20 99.80 99.81 99.80 99.81 0.5K
11:22 99.77 99.77 99.77 99.77 0.2K
11:23 99.76 99.76 99.72 99.72 0.8K
11:24 99.70 99.70 99.70 99.70 0.2K
11:25 99.64 99.64 99.64 99.64 0.2K
11:26 99.63 99.63 99.63 99.63 0.5K
11:30 99.76 99.76 99.72 99.72 1.2K
11:32 99.73 99.73 99.73 99.73 0.3K
11:33 99.77 99.79 99.77 99.79 0.6K
11:35 99.70 99.70 99.70 99.70 0.7K
11:40 99.87 99.87 99.87 99.87 0.2K
11:41 99.78 99.78 99.78 99.78 0.3K
11:45 99.99 100.01 99.99 100.01 1.2K
11:50 100.06 100.06 100.06 100.06 0.8K
11:56 100.27 100.27 100.27 100.27 0.2K
12:00 100.23 100.23 100.23 100.23 0.3K
12:03 100.22 100.22 100.22 100.22 1.0K
12:05 100.27 100.27 100.27 100.27 0.1K
12:07 100.19 100.19 100.13 100.13 4.8K
12:17 100.44 100.44 100.44 100.44 0.4K
12:19 100.40 100.40 100.39 100.39 0.6K
12:21 100.56 100.56 100.56 100.56 0.5K
12:25 100.59 100.59 100.59 100.59 0.4K
12:32 100.62 100.77 100.62 100.77 1.5K
12:36 100.89 100.89 100.89 100.89 1.9K
12:37 100.84 100.84 100.84 100.84 0.5K
12:38 100.86 100.86 100.86 100.86 0.5K
12:40 100.88 100.88 100.88 100.88 0.6K
12:41 100.78 100.78 100.78 100.78 0.5K
12:46 101.00 101.00 101.00 101.00 0.4K
12:50 100.77 100.77 100.77 100.77 0.5K
12:53 100.77 100.77 100.77 100.77 0.6K
12:56 100.75 100.75 100.75 100.75 0.5K
12:57 100.66 100.66 100.66 100.66 0.5K
13:03 100.80 100.80 100.80 100.80 0.1K
13:05 100.84 100.84 100.84 100.84 1.0K
13:06 100.82 100.82 100.82 100.82 0.6K
13:07 100.78 100.78 100.78 100.78 0.7K
13:12 101.18 101.18 101.18 101.18 0.1K
13:13 101.17 101.17 101.17 101.17 0.4K
13:17 101.08 101.08 101.08 101.08 0.5K
13:18 101.03 101.03 101.03 101.03 0.5K
13:21 101.10 101.10 101.10 101.10 0.2K
13:29 100.92 100.99 100.92 100.98 2.5K
13:34 101.06 101.06 101.06 101.06 0.6K
13:37 101.09 101.09 101.09 101.08 0.5K
13:41 101.18 101.18 101.18 101.18 0.3K
13:42 101.29 101.29 101.29 101.29 0.2K
13:44 101.24 101.24 101.24 101.24 0.1K
13:46 101.33 101.33 101.33 101.33 0.1K
13:47 101.43 101.43 101.43 101.43 0.2K
13:48 101.35 101.35 101.35 101.35 0.5K
13:55 101.43 101.43 101.43 101.43 0.6K
14:02 101.70 101.70 101.70 101.70 0.1K
14:03 101.66 101.66 101.66 101.66 0.4K
14:06 101.75 101.75 101.75 101.75 0.3K
14:08 101.96 101.96 101.96 101.96 0.1K
14:10 101.86 101.89 101.86 101.89 2.6K
14:12 101.82 101.82 101.82 101.82 0.2K
14:14 101.81 101.81 101.81 101.81 6.7K
14:16 101.83 101.83 101.83 101.83 0.4K
14:18 101.87 101.90 101.87 101.90 0.8K
14:19 101.84 101.84 101.84 101.84 0.5K
14:20 101.86 101.86 101.84 101.84 0.5K
14:23 101.96 101.96 101.96 101.96 0.9K
14:27 101.80 101.80 101.80 101.80 0.3K
14:28 101.87 101.87 101.87 101.87 0.2K
14:30 101.81 101.81 101.81 101.81 2.3K
14:38 101.83 101.83 101.83 101.83 0.4K
14:43 101.83 101.83 101.83 101.83 0.5K
14:45 101.79 101.79 101.79 101.79 0.6K
14:47 101.82 101.82 101.82 101.82 0.5K
14:54 101.95 101.95 101.95 101.95 0.9K
14:55 102.00 102.00 102.00 102.00 0.4K
14:56 102.00 102.00 101.94 101.94 6.8K
15:00 101.99 101.99 101.99 101.99 0.4K
15:01 102.05 102.05 102.05 102.05 1.7K
15:14 101.97 101.97 101.97 101.97 1.1K
15:16 101.98 101.98 101.98 101.98 0.2K
15:18 102.08 102.08 102.08 102.08 0.8K
15:26 102.38 102.38 102.38 102.38 0.7K
15:28 102.24 102.24 102.24 102.24 0.4K
15:30 102.01 102.01 102.01 102.01 0.7K
15:32 101.64 101.64 101.64 101.64 0.2K
15:33 101.65 101.65 101.65 101.65 0.3K
15:34 101.50 101.50 101.50 101.50 0.4K
15:35 101.67 101.67 101.67 101.67 0.1K
15:36 101.63 101.63 101.63 101.63 0.2K
15:37 101.53 101.53 101.52 101.52 0.9K
15:41 101.40 101.40 101.38 101.38 0.4K
15:42 101.41 101.41 101.41 101.41 1.8K
15:47 101.37 101.37 101.37 101.37 1.1K
15:50 101.17 101.17 101.17 101.17 0.6K
15:51 100.84 100.84 100.84 100.84 0.7K
15:56 100.97 100.97 100.95 100.95 1.1K
15:59 100.89 100.89 100.89 100.89 0.4K
16:00 100.95 100.95 100.83 100.83 0.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available