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
09:33 97.70 97.70 97.70 97.70 22.4K
09:47 98.19 98.19 98.19 98.19 0.8K
09:53 98.33 98.36 98.33 98.36 0.6K
09:55 98.50 98.50 98.49 98.49 2.1K
09:58 98.33 98.33 98.33 98.33 0.9K
09:59 98.33 98.33 98.25 98.25 1.7K
10:00 98.18 98.18 98.00 98.00 2.1K
10:01 97.94 97.94 97.94 97.94 1.8K
10:05 98.23 98.23 98.23 98.23 0.4K
10:06 98.28 98.28 98.28 98.28 2.0K
10:08 98.05 98.05 98.05 98.05 0.8K
10:11 98.23 98.23 98.23 98.23 10.2K
10:12 98.09 98.09 98.09 98.09 1.2K
10:18 97.95 97.95 97.95 97.95 0.3K
10:20 97.84 97.84 97.79 97.79 1.6K
10:30 98.04 98.04 98.04 98.04 0.1K
10:32 98.06 98.06 98.06 98.06 0.3K
10:33 98.04 98.04 98.04 98.04 0.5K
10:34 98.05 98.06 98.05 98.06 0.8K
10:37 98.07 98.09 98.07 98.09 0.4K
10:44 98.24 98.24 98.24 98.24 1.0K
10:45 98.32 98.32 98.32 98.32 0.2K
10:50 98.39 98.39 98.39 98.39 0.2K
10:53 98.40 98.40 98.40 98.40 0.5K
11:00 98.62 98.62 98.62 98.62 1.9K
11:08 98.70 98.70 98.70 98.70 2.0K
11:10 98.70 98.70 98.70 98.70 0.3K
11:11 98.71 98.73 98.71 98.73 1.3K
11:22 98.83 98.83 98.83 98.83 0.7K
11:23 98.91 98.91 98.91 98.91 0.9K
11:28 98.85 98.85 98.85 98.85 2.9K
11:35 98.94 98.94 98.94 98.94 1.0K
11:38 98.88 98.88 98.88 98.88 2.0K
11:59 98.96 98.96 98.96 98.96 0.1K
12:01 98.94 98.94 98.94 98.94 0.4K
12:06 98.86 98.86 98.86 98.86 1.2K
12:08 98.96 98.96 98.96 98.96 0.3K
12:12 98.78 98.78 98.78 98.78 1.9K
12:16 98.69 98.69 98.64 98.64 0.6K
12:19 98.73 98.73 98.73 98.73 0.8K
12:25 98.78 98.78 98.78 98.78 0.2K
12:29 98.61 98.61 98.61 98.61 1.6K
12:40 98.79 98.79 98.79 98.79 0.3K
12:43 98.83 98.83 98.83 98.83 0.2K
12:47 98.74 98.74 98.74 98.74 1.1K
12:52 98.97 98.97 98.97 98.97 0.5K
12:54 98.98 98.98 98.98 98.98 1.1K
13:00 98.96 98.96 98.96 98.96 0.4K
13:02 99.08 99.08 99.08 99.08 0.1K
13:03 99.09 99.09 99.09 99.09 0.7K
13:08 99.06 99.06 99.06 99.06 0.5K
13:10 99.01 99.01 99.01 99.01 0.4K
13:21 98.99 98.99 98.99 98.99 0.4K
13:36 99.01 99.01 99.01 99.01 0.3K
13:37 98.96 98.96 98.96 98.96 1.5K
13:41 98.94 98.94 98.94 98.94 0.2K
13:43 98.86 98.86 98.86 98.86 0.8K
13:44 98.80 98.80 98.80 98.80 1.7K
13:45 98.79 98.79 98.79 98.79 0.2K
13:47 98.80 98.80 98.80 98.80 0.3K
13:50 98.77 98.77 98.77 98.77 0.3K
13:59 98.68 98.68 98.68 98.68 2.3K
14:07 98.86 98.86 98.86 98.86 2.1K
14:17 98.83 98.83 98.83 98.83 0.2K
14:23 98.80 98.80 98.80 98.80 0.4K
14:32 98.95 98.95 98.95 98.95 0.4K
14:35 98.95 98.95 98.95 98.95 0.5K
14:41 98.99 98.99 98.99 98.99 0.2K
14:43 98.99 98.99 98.99 98.99 3.0K
14:50 99.03 99.03 99.03 99.03 0.1K
14:51 99.03 99.03 99.03 99.03 0.7K
14:56 98.94 98.94 98.94 98.94 0.2K
15:00 98.95 98.95 98.95 98.95 0.3K
15:01 98.98 98.98 98.98 98.98 0.2K
15:06 99.07 99.07 99.07 99.07 0.5K
15:07 99.08 99.08 99.08 99.08 0.5K
15:09 99.07 99.07 99.07 99.07 3.0K
15:11 99.09 99.09 99.09 99.09 0.3K
15:16 99.08 99.11 99.08 99.11 0.7K
15:17 99.14 99.14 99.14 99.14 0.6K
15:20 99.07 99.07 99.07 99.07 0.5K
15:22 99.07 99.07 99.07 99.07 0.2K
15:25 99.05 99.05 99.05 99.05 0.5K
15:27 99.08 99.08 99.08 99.08 0.5K
15:28 99.05 99.05 99.05 99.05 0.4K
15:30 99.00 99.00 99.00 99.00 1.3K
15:33 99.03 99.03 99.03 99.03 1.4K
15:40 98.87 98.91 98.87 98.91 2.0K
15:42 98.83 98.87 98.83 98.87 1.0K
15:43 98.89 98.92 98.89 98.92 2.3K
15:50 98.91 98.91 98.91 98.91 0.4K
15:51 99.01 99.01 99.01 99.01 2.1K
15:54 99.07 99.07 99.07 99.07 1.3K
15:57 99.27 99.27 99.27 99.27 1.6K
15:58 99.29 99.29 99.29 99.29 2.3K
15:59 99.20 99.20 99.20 99.20 0.4K
16:00 99.20 99.21 99.20 99.21 2.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available