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 98.34 98.34 98.34 98.34 3.8K
09:31 98.40 98.40 98.40 98.40 5.3K
09:35 98.36 98.36 98.36 98.36 2.3K
09:47 98.31 98.31 98.31 98.31 0.5K
09:55 97.88 97.88 97.88 97.88 0.4K
09:59 97.72 97.72 97.72 97.72 1.1K
10:15 98.24 98.24 98.24 98.24 2.3K
10:17 98.23 98.23 98.23 98.23 0.1K
10:18 98.22 98.22 98.22 98.22 0.2K
10:20 98.27 98.27 98.27 98.27 0.2K
10:21 98.30 98.30 98.30 98.30 1.1K
10:35 98.09 98.09 98.09 98.09 0.1K
10:36 98.02 98.02 98.02 98.02 1.1K
10:38 97.90 97.90 97.90 97.90 1.3K
10:39 97.91 97.91 97.91 97.91 0.1K
10:40 97.93 97.93 97.89 97.89 1.2K
10:48 97.80 97.80 97.80 97.80 0.3K
10:49 97.78 97.78 97.78 97.78 1.3K
11:00 97.91 97.91 97.91 97.91 0.3K
11:04 97.77 97.82 97.77 97.82 6.8K
11:19 97.50 97.50 97.50 97.50 1.4K
11:42 97.14 97.32 97.14 97.32 1.6K
11:43 97.27 97.27 97.27 97.27 0.7K
11:44 97.40 97.40 97.35 97.35 6.6K
11:45 97.30 97.31 97.30 97.31 5.4K
11:51 97.18 97.18 97.18 97.18 1.6K
11:55 97.07 97.07 97.07 97.07 1.6K
12:01 97.04 97.04 97.04 97.04 0.4K
12:04 97.10 97.10 97.10 97.10 1.4K
12:13 97.18 97.18 97.16 97.16 0.9K
12:15 97.00 97.00 97.00 97.00 0.1K
12:16 97.05 97.05 97.05 97.05 1.0K
12:20 97.13 97.13 97.13 97.13 0.1K
12:21 97.07 97.07 97.07 97.07 0.1K
12:24 97.06 97.06 97.06 97.06 0.2K
12:30 97.04 97.04 97.04 97.04 0.2K
12:31 97.18 97.18 97.18 97.18 1.5K
12:32 97.17 97.17 97.17 97.17 0.2K
12:33 97.22 97.22 97.22 97.22 1.3K
12:41 97.46 97.46 97.46 97.46 1.5K
12:47 97.01 97.01 97.01 97.01 0.2K
12:48 97.03 97.03 97.01 97.01 1.0K
12:50 97.05 97.05 97.05 97.05 1.2K
12:53 97.34 97.34 97.34 97.34 0.7K
13:00 97.16 97.16 97.16 97.16 1.3K
13:02 97.18 97.18 97.18 97.18 0.3K
13:06 97.18 97.18 97.14 97.14 0.5K
13:08 97.14 97.14 97.14 97.14 0.7K
13:14 96.93 96.93 96.93 96.93 0.7K
13:15 96.90 96.90 96.90 96.90 5.5K
13:22 96.80 96.80 96.80 96.80 0.7K
13:29 96.72 96.72 96.72 96.72 0.8K
13:36 96.54 96.54 96.53 96.53 1.1K
13:44 96.47 96.47 96.47 96.47 1.7K
13:46 96.46 96.46 96.46 96.46 0.4K
13:47 96.46 96.46 96.46 96.46 0.7K
13:50 96.47 96.47 96.47 96.47 0.7K
13:53 96.53 96.53 96.53 96.53 1.3K
13:54 96.51 96.51 96.51 96.51 0.3K
13:56 96.50 96.50 96.50 96.50 0.3K
14:00 96.45 96.45 96.45 96.45 0.2K
14:07 96.73 96.73 96.73 96.73 0.8K
14:11 96.78 96.78 96.78 96.78 0.1K
14:12 96.83 96.83 96.83 96.83 0.2K
14:13 96.90 96.95 96.90 96.95 1.1K
14:14 97.01 97.01 97.01 97.01 0.3K
14:17 96.77 96.77 96.77 96.77 0.3K
14:24 96.86 96.86 96.86 96.86 0.3K
14:29 96.93 96.93 96.93 96.93 0.5K
14:40 97.03 97.03 97.03 97.03 0.2K
14:43 97.14 97.14 97.14 97.14 1.5K
14:45 97.16 97.16 97.16 97.16 1.1K
14:58 97.21 97.21 97.21 97.21 0.9K
15:01 97.30 97.30 97.30 97.30 0.2K
15:03 97.27 97.27 97.27 97.27 0.2K
15:05 97.14 97.14 97.14 97.14 0.3K
15:08 97.03 97.03 97.03 97.03 0.6K
15:11 97.10 97.10 97.10 97.10 0.5K
15:12 97.14 97.14 97.14 97.14 0.1K
15:15 97.17 97.17 97.17 97.17 0.3K
15:22 97.09 97.09 97.09 97.09 0.1K
15:26 96.96 96.96 96.96 96.96 2.5K
15:28 96.82 96.82 96.82 96.82 0.3K
15:29 96.86 96.86 96.86 96.86 0.4K
15:30 96.82 96.82 96.82 96.82 1.1K
15:37 96.88 96.91 96.88 96.91 0.7K
15:43 96.89 96.89 96.89 96.89 0.5K
15:44 96.90 96.90 96.90 96.90 0.4K
15:48 96.98 96.98 96.97 96.97 1.0K
15:49 96.96 96.97 96.92 96.97 3.9K
15:50 96.90 96.90 96.90 96.90 0.1K
15:51 96.85 96.85 96.85 96.85 2.9K
15:57 96.83 96.83 96.83 96.83 0.8K
15:59 96.85 96.85 96.85 96.85 2.7K
16:00 96.82 96.85 96.82 96.85 2.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available