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
09:30 100.97 100.97 100.97 100.97 12.2K
09:33 100.82 100.85 100.82 100.85 0.8K
09:34 100.85 100.85 100.85 100.85 104.8K
09:35 100.86 100.86 100.86 100.86 0.7K
09:40 101.26 101.26 101.26 101.26 1.1K
09:49 101.18 101.23 101.18 101.23 7.2K
10:01 101.56 101.56 101.56 101.56 0.6K
10:05 101.37 101.37 101.37 101.37 0.6K
10:06 101.46 101.46 101.46 101.46 0.2K
10:09 101.52 101.52 101.52 101.51 0.4K
10:12 101.48 101.48 101.48 101.48 0.2K
10:13 101.48 101.48 101.42 101.42 1.5K
10:14 101.31 101.31 101.31 101.31 0.4K
10:16 101.20 101.20 101.20 101.20 1.2K
10:17 101.16 101.19 101.14 101.14 3.5K
10:18 101.18 101.18 101.10 101.10 2.8K
10:20 101.07 101.07 101.01 101.01 17.6K
10:21 100.96 100.96 100.96 100.96 0.6K
10:22 100.95 100.95 100.95 100.95 0.3K
10:23 101.05 101.05 101.05 101.05 0.5K
10:24 101.03 101.03 101.00 101.00 1.7K
10:25 100.96 100.96 100.96 100.96 1.0K
10:30 100.81 100.81 100.81 100.81 0.8K
10:46 101.11 101.16 101.11 101.16 1.3K
10:48 101.03 101.03 101.03 101.03 0.6K
10:55 101.11 101.11 101.05 101.11 0.7K
10:59 100.97 100.97 100.97 100.97 0.3K
11:00 100.89 100.89 100.89 100.89 0.8K
11:09 100.70 100.70 100.70 100.70 0.6K
11:16 100.66 100.66 100.61 100.61 0.4K
11:17 100.54 100.54 100.54 100.54 0.2K
11:21 100.57 100.57 100.57 100.57 2.3K
11:35 100.33 100.33 100.33 100.33 1.0K
11:38 100.51 100.51 100.51 100.51 0.9K
11:45 100.35 100.35 100.35 100.35 0.3K
11:53 100.30 100.30 100.30 100.30 0.1K
11:54 100.36 100.36 100.36 100.36 0.2K
11:57 100.48 100.60 100.48 100.60 1.5K
12:01 100.97 100.97 100.97 100.97 0.9K
12:03 100.77 100.77 100.77 100.77 0.8K
12:09 100.75 100.75 100.75 100.75 0.8K
12:17 100.79 100.79 100.79 100.79 0.1K
12:19 100.80 100.80 100.80 100.80 3.0K
12:31 101.01 101.01 101.01 101.01 0.3K
12:34 101.02 101.02 101.02 101.02 0.3K
12:40 101.15 101.15 101.15 101.15 0.1K
12:42 101.12 101.12 101.12 101.12 0.4K
12:47 100.99 100.99 100.99 100.99 2.0K
12:54 101.30 101.30 101.30 101.30 0.2K
12:56 101.29 101.29 101.29 101.29 0.8K
12:57 101.24 101.24 101.24 101.24 2.5K
13:02 101.34 101.34 101.30 101.30 3.4K
13:06 101.34 101.34 101.34 101.34 0.4K
13:07 101.14 101.14 101.14 101.14 1.1K
13:16 101.13 101.13 101.13 101.13 0.5K
13:24 101.17 101.17 101.17 101.17 0.5K
13:30 101.16 101.16 101.15 101.15 0.5K
13:32 101.04 101.04 101.04 101.04 1.0K
13:40 101.05 101.05 101.05 101.05 0.6K
13:42 101.00 101.00 101.00 101.00 0.2K
13:45 100.99 100.99 100.99 100.99 0.1K
13:50 101.28 101.28 101.28 101.28 1.0K
13:51 101.31 101.31 101.31 101.31 1.0K
13:52 101.37 101.37 101.33 101.33 2.4K
14:00 101.50 101.50 101.50 101.50 0.1K
14:01 101.52 101.55 101.52 101.55 0.6K
14:02 101.64 101.64 101.64 101.64 0.2K
14:06 101.79 101.79 101.79 101.79 0.8K
14:12 101.95 101.95 101.95 101.95 0.1K
14:13 101.97 101.97 101.97 101.97 1.2K
14:26 102.00 102.00 101.98 101.98 0.5K
14:27 101.96 101.96 101.96 101.96 0.7K
14:32 101.95 101.95 101.95 101.95 0.3K
14:33 102.00 102.00 102.00 102.00 0.6K
14:37 101.88 101.88 101.88 101.88 0.1K
14:38 101.85 101.85 101.85 101.85 0.4K
14:41 102.05 102.05 102.05 102.05 0.8K
14:46 101.89 101.89 101.89 101.89 0.3K
14:47 101.94 101.95 101.94 101.95 0.5K
14:51 102.05 102.05 102.05 102.05 0.1K
14:54 102.05 102.05 102.05 102.05 1.0K
14:55 102.06 102.06 102.03 102.03 0.6K
14:56 102.08 102.08 102.08 102.08 0.2K
14:58 102.08 102.08 102.08 102.08 0.2K
14:59 102.00 102.00 102.00 102.00 1.0K
15:04 102.15 102.15 102.15 102.15 0.3K
15:05 102.10 102.10 102.10 102.10 0.2K
15:06 102.15 102.15 102.15 102.15 0.4K
15:07 102.15 102.15 102.15 102.15 0.3K
15:09 102.25 102.25 102.25 102.25 0.4K
15:11 102.17 102.17 102.17 102.17 0.4K
15:14 102.19 102.19 102.19 102.19 0.3K
15:18 101.83 101.97 101.83 101.97 0.9K
15:21 101.98 101.98 101.98 101.98 0.2K
15:24 101.92 101.92 101.92 101.92 0.3K
15:25 101.93 101.93 101.93 101.93 0.3K
15:26 102.07 102.07 102.07 102.07 0.3K
15:30 102.13 102.13 102.04 102.04 0.8K
15:33 102.00 102.00 102.00 102.00 0.5K
15:34 102.02 102.02 102.02 102.02 0.1K
15:35 102.01 102.01 102.01 102.01 0.5K
15:37 102.02 102.02 101.99 101.99 2.0K
15:41 102.07 102.07 102.07 102.07 0.2K
15:42 102.06 102.13 102.06 102.13 1.3K
15:45 102.10 102.10 102.10 102.10 0.8K
15:46 102.00 102.00 102.00 102.00 1.4K
15:50 101.84 101.84 101.84 101.84 0.5K
15:51 101.83 101.85 101.83 101.85 0.5K
15:52 101.87 101.95 101.87 101.95 1.0K
15:53 101.95 101.95 101.95 101.95 0.6K
15:55 101.97 101.97 101.97 101.97 2.1K
16:00 102.05 102.05 102.04 102.04 1.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available