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
09:30 100.14 100.14 100.14 100.14 4.5K
09:33 100.25 100.28 100.25 100.28 2.2K
09:36 100.54 100.54 100.54 100.54 0.4K
09:39 100.47 100.47 100.47 100.47 1.8K
09:40 100.70 100.70 100.70 100.70 1.2K
09:51 100.62 100.62 100.62 100.62 0.5K
09:54 100.58 100.58 100.58 100.58 0.9K
10:12 100.24 100.24 100.24 100.24 0.1K
10:15 100.29 100.29 100.29 100.29 0.7K
10:19 100.05 100.05 100.05 100.05 1.0K
10:23 100.18 100.18 100.18 100.18 0.4K
10:25 100.19 100.19 100.19 100.19 0.2K
10:26 100.24 100.24 100.24 100.24 1.0K
10:27 100.09 100.09 100.09 100.09 0.3K
10:28 100.13 100.13 100.13 100.13 0.2K
10:33 99.96 99.96 99.96 99.96 3.1K
10:37 99.99 99.99 99.99 99.99 1.0K
10:42 100.00 100.00 100.00 100.00 0.1K
10:43 100.04 100.04 100.04 100.04 0.6K
10:44 99.97 99.97 99.97 99.97 0.5K
10:53 99.96 99.96 99.96 99.96 0.7K
11:00 100.29 100.29 100.29 100.29 0.3K
11:08 100.39 100.39 100.39 100.39 0.3K
11:10 100.36 100.36 100.36 100.36 1.1K
11:15 100.46 100.46 100.46 100.46 0.4K
11:17 100.46 100.46 100.46 100.46 0.7K
11:18 100.44 100.44 100.40 100.40 0.9K
11:20 100.21 100.21 100.21 100.21 1.3K
11:25 100.27 100.27 100.27 100.27 0.4K
11:28 100.27 100.27 100.27 100.27 0.2K
11:30 100.32 100.32 100.32 100.32 2.8K
11:35 100.51 100.51 100.51 100.51 1.9K
11:41 100.28 100.28 100.28 100.28 0.5K
11:44 100.12 100.12 100.05 100.05 6.0K
11:45 100.08 100.08 100.08 100.08 1.2K
11:49 100.31 100.31 100.31 100.31 0.4K
11:51 100.26 100.26 100.26 100.26 0.9K
11:52 100.22 100.22 100.22 100.22 0.2K
11:56 100.15 100.15 100.15 100.15 0.7K
12:04 100.11 100.11 100.11 100.11 0.3K
12:11 100.11 100.11 100.11 100.11 0.2K
12:14 100.17 100.17 100.17 100.17 1.0K
12:18 99.97 99.97 99.97 99.97 3.5K
12:20 100.05 100.05 100.05 100.05 0.4K
12:22 100.03 100.03 100.03 100.03 0.8K
12:39 100.01 100.01 99.91 99.91 0.4K
12:42 99.97 99.97 99.97 99.97 1.0K
12:43 99.98 99.98 99.98 99.98 0.1K
12:44 100.00 100.00 100.00 100.00 0.8K
12:49 99.94 99.94 99.94 99.94 0.3K
12:53 99.93 99.93 99.93 99.93 0.2K
12:54 99.88 99.88 99.88 99.88 4.9K
13:03 99.76 99.76 99.76 99.76 20.1K
13:06 99.69 99.77 99.69 99.77 0.4K
13:11 99.69 99.69 99.67 99.67 0.4K
13:12 99.62 99.62 99.62 99.62 0.3K
13:16 99.66 99.66 99.66 99.66 0.4K
13:17 99.69 99.69 99.69 99.69 0.4K
13:18 99.66 99.66 99.66 99.66 0.2K
13:19 99.73 99.73 99.73 99.73 0.5K
13:23 99.86 99.86 99.86 99.86 0.3K
13:26 99.72 99.72 99.72 99.72 0.1K
13:29 99.66 99.66 99.66 99.66 0.2K
13:30 99.65 99.65 99.65 99.65 0.1K
13:31 99.59 99.59 99.59 99.59 0.4K
13:33 99.60 99.60 99.60 99.60 0.5K
13:43 99.45 99.45 99.45 99.45 0.2K
13:44 99.42 99.42 99.42 99.42 0.4K
13:47 99.38 99.38 99.38 99.38 0.2K
13:50 99.28 99.28 99.28 99.28 0.4K
13:52 99.28 99.28 99.28 99.28 0.3K
13:54 99.33 99.33 99.33 99.33 0.3K
13:55 99.30 99.30 99.30 99.30 0.4K
14:01 99.20 99.20 99.20 99.20 0.5K
14:03 99.21 99.21 99.21 99.21 0.2K
14:06 99.09 99.09 99.08 99.08 0.8K
14:11 99.11 99.11 99.09 99.09 1.8K
14:12 99.11 99.11 99.11 99.11 1.5K
14:15 99.05 99.05 99.05 99.05 0.2K
14:19 99.00 99.00 99.00 99.00 0.7K
14:23 98.96 98.96 98.96 98.96 2.6K
14:24 98.96 98.98 98.96 98.98 2.9K
14:29 98.86 98.86 98.86 98.86 0.3K
14:32 98.96 98.96 98.96 98.96 0.5K
14:36 98.82 98.82 98.82 98.82 0.5K
14:39 98.86 98.86 98.86 98.86 1.1K
14:55 98.60 98.60 98.60 98.60 1.2K
14:59 98.48 98.48 98.48 98.48 0.6K
15:02 98.50 98.50 98.50 98.50 1.3K
15:04 98.43 98.43 98.43 98.43 0.7K
15:11 98.24 98.27 98.24 98.27 0.6K
15:15 98.62 98.80 98.62 98.80 1.1K
15:17 98.72 98.72 98.72 98.72 0.4K
15:20 98.92 99.00 98.92 99.00 1.0K
15:21 98.97 98.97 98.97 98.97 0.1K
15:23 98.96 98.98 98.96 98.98 1.3K
15:27 99.38 99.38 99.38 99.38 5.1K
15:30 99.18 99.18 99.18 99.18 0.9K
15:34 99.37 99.45 99.37 99.45 1.3K
15:38 99.22 99.32 99.22 99.32 1.6K
15:42 99.31 99.33 99.31 99.33 1.5K
15:44 99.26 99.26 99.13 99.13 0.9K
15:46 99.11 99.11 99.11 99.11 0.8K
15:48 99.27 99.27 99.27 99.27 1.1K
15:51 99.32 99.32 99.29 99.29 5.1K
15:52 99.23 99.23 99.23 99.23 0.2K
15:55 99.21 99.22 99.21 99.22 1.2K
15:58 99.02 99.02 99.00 99.00 7.0K
15:59 99.00 99.01 99.00 99.01 2.4K
16:00 99.00 99.11 99.00 99.11 1.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available