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 99.47 99.62 99.47 99.61 14.6K
09:33 99.59 99.59 99.50 99.50 1.9K
09:34 99.38 99.38 99.38 99.38 0.2K
09:36 99.17 99.17 99.17 99.17 0.8K
09:37 99.13 99.13 99.13 99.13 2.3K
09:41 99.09 99.15 99.09 99.15 2.9K
09:43 98.96 98.96 98.93 98.93 0.8K
09:50 98.92 98.92 98.92 98.92 1.8K
09:53 98.84 98.84 98.84 98.84 0.1K
09:54 98.70 98.70 98.70 98.70 0.4K
09:56 98.52 98.52 98.52 98.52 0.2K
10:00 98.58 98.58 98.58 98.58 0.5K
10:01 98.79 98.79 98.79 98.79 0.5K
10:03 98.55 98.61 98.55 98.61 0.3K
10:04 98.62 98.62 98.62 98.62 2.4K
10:07 98.68 98.68 98.66 98.66 1.3K
10:09 98.61 98.61 98.61 98.61 0.9K
10:18 98.47 98.47 98.47 98.46 0.8K
10:21 98.70 98.70 98.70 98.70 0.2K
10:24 98.42 98.42 98.42 98.42 0.3K
10:29 98.67 98.67 98.67 98.67 0.4K
10:34 98.36 98.36 98.36 98.36 0.2K
10:35 98.40 98.40 98.40 98.40 1.6K
10:38 98.26 98.31 98.26 98.31 0.5K
10:40 98.30 98.30 98.30 98.30 0.3K
10:42 98.16 98.16 98.16 98.16 0.1K
10:46 98.14 98.14 98.14 98.14 0.3K
10:47 98.19 98.19 98.19 98.19 0.1K
10:48 98.08 98.08 98.08 98.08 0.2K
10:50 98.15 98.15 98.15 98.15 2.6K
10:58 98.05 98.05 98.05 98.05 0.2K
11:01 98.06 98.06 98.02 98.02 0.6K
11:02 97.99 97.99 97.99 97.99 2.0K
11:04 97.99 97.99 97.99 97.99 0.1K
11:05 97.97 97.97 97.97 97.97 0.1K
11:06 97.97 97.97 97.97 97.97 0.1K
11:08 97.81 97.81 97.81 97.81 0.5K
11:12 97.97 97.97 97.97 97.97 0.1K
11:14 98.01 98.01 98.01 98.01 0.4K
11:16 97.98 97.98 97.98 97.98 0.7K
11:18 98.10 98.10 98.10 98.10 1.9K
11:20 98.08 98.08 98.08 98.08 0.2K
11:29 98.27 98.27 98.27 98.27 2.2K
11:31 98.26 98.26 98.26 98.26 0.6K
11:44 98.45 98.45 98.45 98.45 0.1K
11:46 98.51 98.51 98.51 98.51 0.4K
11:49 98.37 98.37 98.37 98.37 0.1K
11:50 98.36 98.36 98.36 98.36 0.1K
11:51 98.36 98.36 98.36 98.36 1.1K
11:58 98.23 98.23 98.23 98.23 0.6K
11:59 98.32 98.32 98.32 98.32 0.1K
12:04 98.24 98.24 98.24 98.24 0.2K
12:06 98.33 98.33 98.33 98.33 1.0K
12:12 98.33 98.33 98.33 98.33 3.8K
12:13 98.41 98.41 98.41 98.41 0.3K
12:14 98.52 98.52 98.52 98.52 0.7K
12:18 98.38 98.38 98.38 98.38 0.5K
12:20 98.51 98.51 98.51 98.51 0.2K
12:22 98.54 98.54 98.54 98.54 0.3K
12:24 98.62 98.62 98.62 98.62 0.1K
12:25 98.56 98.56 98.56 98.56 0.2K
12:26 98.47 98.47 98.47 98.47 0.8K
12:33 98.65 98.65 98.65 98.65 1.7K
12:34 98.68 98.68 98.68 98.68 0.7K
12:39 98.66 98.66 98.66 98.66 0.5K
12:41 98.44 98.44 98.44 98.44 0.2K
12:42 98.38 98.38 98.38 98.38 6.5K
12:46 98.36 98.36 98.36 98.36 1.0K
12:49 98.62 98.69 98.62 98.69 0.7K
12:53 98.48 98.48 98.48 98.48 0.4K
12:55 98.56 98.61 98.56 98.59 11.1K
12:58 98.43 98.43 98.43 98.43 4.9K
13:02 98.40 98.40 98.40 98.40 0.5K
13:13 98.60 98.60 98.60 98.60 0.4K
13:15 98.60 98.60 98.60 98.60 0.2K
13:24 98.82 98.82 98.82 98.82 0.3K
13:25 98.79 98.79 98.79 98.79 1.7K
13:30 98.87 98.87 98.86 98.86 0.5K
13:31 98.91 98.91 98.91 98.91 0.2K
13:36 98.95 98.95 98.95 98.95 0.4K
13:45 98.87 98.87 98.87 98.87 0.2K
13:48 98.93 98.93 98.92 98.92 0.5K
13:58 98.39 98.39 98.39 98.39 1.2K
14:02 98.57 98.57 98.57 98.57 0.3K
14:03 98.44 98.44 98.44 98.44 1.1K
14:07 98.33 98.33 98.33 98.33 0.4K
14:14 98.67 98.73 98.67 98.73 0.5K
14:16 98.70 98.75 98.70 98.75 0.6K
14:19 98.77 98.77 98.77 98.77 0.1K
14:20 98.85 98.85 98.85 98.85 0.3K
14:24 98.79 98.79 98.79 98.79 3.6K
14:34 98.95 98.97 98.95 98.97 0.8K
14:37 98.96 98.97 98.94 98.94 19.4K
14:46 99.07 99.07 99.07 99.07 2.4K
14:58 99.02 99.02 99.02 99.02 0.6K
15:06 98.82 98.82 98.82 98.82 0.1K
15:07 98.88 98.88 98.88 98.88 0.6K
15:10 98.91 98.91 98.91 98.91 0.8K
15:13 98.87 98.87 98.87 98.87 0.5K
15:17 98.83 98.83 98.83 98.83 0.2K
15:23 98.70 98.70 98.70 98.70 0.6K
15:28 98.84 98.84 98.84 98.84 0.5K
15:31 98.82 98.82 98.82 98.82 0.2K
15:35 98.57 98.57 98.57 98.57 0.8K
15:41 98.49 98.49 98.49 98.49 1.0K
15:43 98.57 98.57 98.57 98.57 0.6K
15:45 98.70 98.70 98.70 98.70 0.6K
15:49 98.64 98.66 98.64 98.66 0.9K
15:52 98.47 98.47 98.47 98.47 2.2K
15:54 98.54 98.54 98.54 98.54 0.5K
15:55 98.61 98.61 98.61 98.61 0.3K
15:56 98.49 98.49 98.49 98.49 0.5K
15:57 98.45 98.45 98.45 98.45 0.2K
15:59 98.46 98.46 98.42 98.43 4.1K
16:00 98.43 98.47 98.43 98.47 1.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available