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 99.05 99.05 99.04 99.04 3.2K
09:33 98.95 98.95 98.95 98.95 0.5K
09:34 98.93 98.93 98.93 98.93 108.5K
09:35 98.76 98.76 98.76 98.76 0.4K
09:37 99.09 99.09 99.09 99.09 0.2K
09:43 99.09 99.09 99.09 99.09 0.3K
09:44 99.13 99.13 99.13 99.13 0.7K
09:46 99.14 99.14 99.14 99.14 3.3K
10:02 99.12 99.12 99.12 99.12 1.3K
10:06 99.00 99.00 99.00 99.00 0.8K
10:17 98.63 98.63 98.63 98.63 0.5K
10:22 98.62 98.62 98.50 98.50 0.5K
10:25 98.53 98.58 98.53 98.58 1.5K
10:28 98.38 98.38 98.38 98.38 1.7K
10:30 98.56 98.56 98.45 98.45 0.3K
10:32 98.43 98.43 98.43 98.42 0.9K
10:37 98.10 98.10 98.10 98.10 0.8K
10:38 98.14 98.14 98.14 98.14 1.0K
10:44 98.20 98.20 98.20 98.20 0.2K
10:45 98.24 98.24 98.24 98.24 0.7K
10:46 98.22 98.22 98.22 98.22 0.8K
10:49 98.12 98.12 98.12 98.12 0.8K
10:56 98.25 98.25 98.25 98.25 0.1K
10:57 98.24 98.24 98.24 98.24 0.5K
10:59 98.11 98.11 98.11 98.11 0.7K
11:00 98.01 98.01 98.01 98.01 0.9K
11:05 98.24 98.24 98.21 98.21 1.3K
11:15 98.69 98.69 98.69 98.69 0.3K
11:20 98.76 98.76 98.76 98.76 0.4K
11:24 98.49 98.49 98.49 98.49 0.2K
11:26 98.64 98.64 98.64 98.64 0.1K
11:27 98.63 98.63 98.63 98.63 1.0K
11:33 98.75 98.75 98.75 98.75 0.8K
11:38 98.61 98.61 98.61 98.61 0.6K
11:42 98.95 98.95 98.95 98.95 0.2K
11:46 98.79 98.79 98.79 98.79 0.7K
11:49 98.90 98.90 98.90 98.90 0.3K
11:50 98.94 98.94 98.94 98.94 1.0K
11:57 98.83 98.83 98.83 98.83 7.4K
12:05 98.50 98.50 98.50 98.50 0.7K
12:09 98.44 98.44 98.44 98.44 0.2K
12:10 98.30 98.30 98.30 98.30 0.5K
12:17 98.18 98.19 98.18 98.19 0.5K
12:22 98.30 98.30 98.30 98.30 0.4K
12:36 98.40 98.40 98.40 98.40 1.5K
12:53 98.18 98.18 98.18 98.18 0.7K
12:55 98.22 98.22 98.22 98.22 1.9K
12:58 98.05 98.05 98.04 98.04 6.5K
13:06 98.02 98.02 98.02 98.02 0.6K
13:10 98.06 98.06 98.06 98.06 0.5K
13:15 97.98 97.98 97.98 97.98 0.5K
13:21 97.90 97.90 97.90 97.90 0.1K
13:25 97.88 97.88 97.88 97.88 0.3K
13:26 97.86 97.86 97.86 97.86 0.3K
13:27 97.78 97.78 97.78 97.78 1.1K
13:30 97.91 97.91 97.91 97.91 3.6K
13:38 97.83 97.83 97.83 97.82 3.1K
13:40 97.86 97.86 97.86 97.86 0.4K
13:41 97.90 97.90 97.90 97.90 1.1K
13:47 98.26 98.26 98.26 98.26 0.2K
13:50 98.19 98.19 98.19 98.19 1.2K
13:52 98.15 98.15 98.15 98.15 1.0K
13:53 98.06 98.06 98.06 98.06 1.1K
13:58 98.08 98.08 97.99 97.99 4.3K
14:03 98.47 98.47 98.47 98.47 0.4K
14:05 98.41 98.41 98.41 98.41 0.6K
14:07 98.44 98.44 98.44 98.44 0.1K
14:08 98.55 98.55 98.51 98.51 1.2K
14:09 98.44 98.45 98.44 98.45 2.9K
14:19 98.66 98.66 98.66 98.66 1.9K
14:22 98.95 98.95 98.95 98.95 1.4K
14:23 98.94 98.94 98.94 98.94 0.3K
14:24 98.82 98.82 98.82 98.82 1.3K
14:27 98.81 98.81 98.81 98.81 0.6K
14:35 98.69 98.69 98.69 98.69 1.0K
14:39 98.97 98.97 98.97 98.97 1.8K
14:41 99.03 99.13 99.03 99.13 1.2K
14:42 99.18 99.18 99.18 99.18 0.2K
14:43 99.18 99.29 99.18 99.29 0.9K
14:44 99.34 99.34 99.34 99.34 0.4K
14:45 99.41 99.41 99.41 99.41 0.8K
14:49 99.37 99.37 99.37 99.37 0.2K
14:51 99.49 99.49 99.49 99.49 0.5K
14:52 99.57 99.57 99.57 99.57 0.2K
14:54 99.69 99.73 99.65 99.65 6.4K
14:55 99.64 99.64 99.64 99.64 6.9K
14:58 99.58 99.60 99.58 99.58 1.1K
15:02 99.30 99.30 99.30 99.30 0.4K
15:03 99.30 99.30 99.30 99.30 1.6K
15:07 99.54 99.54 99.54 99.54 1.2K
15:14 99.30 99.30 99.15 99.19 1.1K
15:17 98.98 98.98 98.98 98.98 1.0K
15:19 98.97 98.97 98.97 98.97 0.2K
15:20 99.17 99.17 99.17 99.17 0.3K
15:21 99.15 99.15 99.15 99.15 0.7K
15:26 99.17 99.17 99.14 99.14 0.9K
15:27 99.23 99.23 99.23 99.23 1.6K
15:32 99.19 99.19 99.15 99.15 0.4K
15:33 99.21 99.21 99.21 99.21 0.3K
15:38 99.17 99.17 99.17 99.17 1.1K
15:39 99.12 99.12 99.12 99.12 0.2K
15:40 98.98 98.98 98.98 98.98 0.3K
15:41 98.93 98.93 98.93 98.93 0.3K
15:42 98.99 98.99 98.95 98.95 0.9K
15:44 99.07 99.07 99.07 99.07 0.5K
15:47 99.09 99.09 99.09 99.09 1.0K
15:50 99.04 99.04 99.04 99.04 0.8K
15:51 98.92 98.92 98.88 98.88 10.7K
15:54 98.77 98.77 98.77 98.77 0.2K
15:55 98.78 98.78 98.74 98.74 0.9K
15:57 98.64 98.64 98.64 98.64 0.5K
15:59 98.53 98.53 98.52 98.52 3.9K
16:00 98.53 98.53 98.41 98.41 3.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available