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
09:30 101.06 101.06 100.93 101.04 4.8K
09:31 101.09 101.09 101.09 101.09 2.9K
09:34 100.84 100.84 100.84 100.84 1.8K
09:36 100.81 100.81 100.81 100.81 1.8K
09:45 100.59 100.59 100.59 100.59 1.3K
09:50 100.91 100.91 100.91 100.91 0.1K
09:51 101.08 101.08 101.04 101.04 1.9K
09:52 100.94 100.94 100.94 100.94 0.4K
09:53 100.94 100.94 100.89 100.89 0.9K
09:54 100.84 100.86 100.84 100.86 0.9K
09:55 100.86 100.86 100.86 100.86 0.6K
09:56 100.84 100.84 100.76 100.76 1.5K
09:58 100.74 100.74 100.74 100.74 1.2K
09:59 100.74 100.74 100.74 100.74 0.8K
10:00 100.92 100.92 100.92 100.92 0.2K
10:01 100.97 100.97 100.94 100.94 2.0K
10:02 100.85 100.85 100.85 100.85 0.5K
10:03 100.90 100.90 100.90 100.90 1.0K
10:06 101.17 101.17 101.17 101.17 1.6K
10:07 101.21 101.21 101.20 101.20 1.5K
10:08 101.27 101.27 101.24 101.24 1.0K
10:09 101.32 101.32 101.32 101.32 1.8K
10:10 101.28 101.28 101.28 101.28 2.3K
10:11 101.34 101.34 101.34 101.34 1.4K
10:12 101.34 101.34 101.34 101.34 0.9K
10:13 101.36 101.36 101.33 101.33 1.5K
10:14 101.35 101.35 101.34 101.34 0.5K
10:16 101.30 101.36 101.30 101.35 2.7K
10:17 101.34 101.35 101.31 101.31 3.0K
10:21 101.42 101.42 101.42 101.42 2.6K
10:22 101.41 101.41 101.41 101.41 0.7K
10:23 101.40 101.40 101.36 101.36 2.4K
10:24 101.25 101.25 101.25 101.25 0.3K
10:25 101.26 101.26 101.26 101.26 0.7K
10:26 101.19 101.19 101.16 101.16 2.4K
10:28 101.30 101.30 101.29 101.29 1.5K
10:29 101.41 101.45 101.41 101.45 43.9K
10:33 101.42 101.42 101.42 101.42 0.2K
10:35 101.31 101.31 101.31 101.31 0.2K
10:36 101.52 101.52 101.52 101.52 1.1K
10:46 101.70 101.70 101.70 101.70 0.2K
10:49 101.64 101.64 101.64 101.64 0.1K
10:50 101.54 101.54 101.54 101.54 0.3K
10:57 101.33 101.33 101.33 101.33 0.1K
10:58 101.52 101.52 101.52 101.52 0.4K
11:01 101.65 101.65 101.65 101.65 0.3K
11:08 101.69 101.69 101.69 101.69 0.7K
11:12 101.80 101.80 101.80 101.80 0.5K
11:16 101.69 101.69 101.66 101.66 2.7K
11:25 101.65 101.65 101.65 101.65 0.6K
11:28 101.48 101.49 101.48 101.49 0.7K
11:29 101.45 101.45 101.45 101.45 2.4K
11:31 101.68 101.68 101.68 101.68 0.4K
11:33 101.57 101.57 101.57 101.57 0.3K
11:34 101.59 101.59 101.59 101.59 1.1K
11:48 101.39 101.39 101.39 101.39 2.0K
11:50 101.15 101.15 101.15 101.15 0.3K
11:55 101.11 101.11 101.11 101.11 0.5K
11:57 101.07 101.07 101.06 101.06 1.4K
12:04 100.86 100.86 100.86 100.86 3.5K
12:08 100.76 100.76 100.76 100.76 2.0K
12:09 100.78 100.78 100.78 100.78 0.5K
12:11 100.76 100.76 100.76 100.76 0.4K
12:26 100.68 100.68 100.68 100.68 0.4K
12:30 100.67 100.68 100.67 100.68 0.4K
12:34 100.60 100.60 100.60 100.60 1.7K
12:46 100.37 100.37 100.37 100.37 0.2K
12:47 100.31 100.31 100.31 100.31 1.4K
13:02 100.56 100.56 100.56 100.56 0.3K
13:05 100.56 100.56 100.56 100.56 0.1K
13:06 100.56 100.56 100.56 100.56 0.1K
13:21 100.74 100.74 100.74 100.74 0.2K
13:22 100.71 100.71 100.71 100.71 0.7K
13:29 100.58 100.58 100.58 100.58 1.1K
13:31 100.60 100.60 100.60 100.60 0.2K
13:32 100.65 100.65 100.65 100.65 0.7K
13:43 100.20 100.20 100.20 100.20 0.2K
13:44 100.18 100.18 100.18 100.18 1.0K
13:45 100.27 100.27 100.27 100.27 0.7K
13:47 100.34 100.34 100.34 100.34 0.4K
13:50 100.37 100.37 100.37 100.37 0.2K
13:51 100.36 100.36 100.36 100.36 0.1K
13:52 100.42 100.42 100.42 100.42 0.5K
13:55 100.40 100.40 100.39 100.39 0.4K
13:58 100.38 100.38 100.38 100.38 0.1K
13:59 100.33 100.37 100.33 100.37 0.5K
14:01 100.33 100.33 100.33 100.33 0.2K
14:02 100.28 100.28 100.28 100.28 0.7K
14:03 100.30 100.30 100.30 100.30 6.6K
14:05 100.24 100.24 100.24 100.24 0.5K
14:07 100.29 100.29 100.29 100.29 1.1K
14:09 100.27 100.29 100.27 100.29 0.4K
14:12 100.36 100.36 100.36 100.36 0.1K
14:14 100.36 100.36 100.36 100.36 0.5K
14:18 100.33 100.33 100.33 100.33 1.3K
14:27 100.14 100.14 100.14 100.14 0.8K
14:30 100.16 100.18 100.16 100.18 1.1K
14:32 100.16 100.23 100.16 100.23 3.6K
14:43 100.53 100.53 100.53 100.53 0.2K
14:45 100.53 100.53 100.53 100.53 0.2K
14:48 100.60 100.60 100.60 100.60 1.0K
14:49 100.86 100.86 100.86 100.86 2.2K
14:58 100.57 100.57 100.57 100.57 0.7K
15:11 100.65 100.65 100.65 100.65 0.8K
15:22 100.68 100.68 100.68 100.68 2.0K
15:26 100.61 100.61 100.61 100.61 1.3K
15:28 100.70 100.70 100.70 100.70 0.5K
15:36 100.78 100.78 100.78 100.78 0.2K
15:37 100.81 100.81 100.81 100.81 0.6K
15:42 100.52 100.52 100.41 100.41 1.3K
15:53 100.59 100.59 100.59 100.59 1.2K
15:59 100.47 100.47 100.47 100.47 28.2K
16:00 100.46 100.55 100.46 100.55 1.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available