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
09:32 100.22 100.22 100.12 100.12 4.1K
09:34 100.13 100.13 100.13 100.13 0.2K
09:35 100.18 100.18 100.18 100.18 2.9K
09:48 100.12 100.12 100.12 100.12 0.1K
09:50 100.21 100.21 100.21 100.21 0.4K
09:56 100.08 100.08 100.08 100.08 0.1K
09:59 100.13 100.13 100.13 100.12 0.4K
10:01 100.10 100.10 100.09 100.09 1.3K
10:09 100.23 100.23 100.23 100.23 0.9K
10:20 100.14 100.14 100.14 100.14 0.2K
10:28 100.17 100.17 100.17 100.17 0.4K
10:32 100.18 100.18 100.18 100.18 1.1K
10:36 100.18 100.18 100.18 100.18 0.1K
10:38 100.28 100.28 100.28 100.28 0.7K
10:40 100.29 100.29 100.29 100.29 0.2K
10:42 100.24 100.24 100.24 100.24 0.8K
10:43 100.23 100.23 100.18 100.18 0.6K
10:44 100.05 100.05 100.05 100.05 0.7K
10:46 99.97 99.97 99.97 99.97 0.1K
10:47 99.96 99.96 99.96 99.96 0.4K
10:51 100.06 100.06 100.06 100.06 0.2K
10:55 100.07 100.07 100.07 100.07 0.7K
10:59 99.97 99.97 99.97 99.97 2.2K
11:00 99.90 99.90 99.87 99.87 0.2K
11:01 99.76 99.76 99.76 99.76 0.7K
11:11 99.71 99.71 99.71 99.71 0.2K
11:15 99.85 99.85 99.85 99.85 0.6K
11:26 99.81 99.81 99.81 99.81 0.2K
11:27 99.86 99.86 99.86 99.86 0.4K
11:36 99.79 99.79 99.79 99.79 0.5K
11:49 99.76 99.76 99.76 99.76 1.3K
11:51 99.71 99.71 99.71 99.71 0.9K
11:52 99.68 99.68 99.68 99.68 0.2K
11:55 99.69 99.69 99.66 99.66 1.3K
12:00 99.61 99.61 99.61 99.61 0.2K
12:05 99.70 99.70 99.70 99.70 0.2K
12:06 99.71 99.71 99.71 99.71 0.3K
12:13 99.82 99.82 99.82 99.82 0.3K
12:15 99.85 99.85 99.85 99.85 0.5K
12:17 99.85 99.85 99.85 99.85 0.6K
12:19 99.78 99.78 99.78 99.78 0.3K
12:21 99.83 99.83 99.83 99.83 0.2K
12:23 99.80 99.80 99.80 99.80 0.3K
12:27 99.93 99.93 99.93 99.93 2.1K
12:30 99.99 100.02 99.99 100.02 5.0K
12:32 100.04 100.04 100.04 100.04 0.3K
12:37 99.97 99.97 99.97 99.97 0.4K
12:38 99.93 99.93 99.91 99.91 3.4K
12:41 99.97 99.97 99.97 99.97 1.2K
12:43 99.85 99.85 99.82 99.82 1.1K
12:48 99.77 99.77 99.77 99.77 0.3K
12:51 99.71 99.71 99.71 99.71 0.5K
12:57 99.77 99.77 99.77 99.77 0.3K
13:07 99.71 99.71 99.71 99.71 0.4K
13:08 99.72 99.72 99.72 99.72 0.2K
13:11 99.77 99.77 99.77 99.77 0.3K
13:17 99.86 99.86 99.86 99.86 0.3K
13:19 99.78 99.78 99.78 99.78 7.4K
13:32 99.92 99.92 99.92 99.92 0.4K
13:33 99.95 99.95 99.95 99.95 0.7K
13:40 100.13 100.13 100.13 100.13 0.8K
13:46 100.18 100.18 100.18 100.18 0.1K
13:51 100.14 100.14 100.14 100.14 0.5K
14:10 99.91 99.91 99.91 99.91 0.2K
14:15 99.86 99.86 99.86 99.86 0.3K
14:22 100.08 100.08 100.08 100.08 1.9K
14:25 100.08 100.08 100.06 100.06 1.3K
14:48 100.02 100.02 100.02 100.02 0.2K
14:49 99.99 100.02 99.99 100.02 1.9K
14:50 99.99 99.99 99.99 99.99 0.8K
14:51 100.07 100.09 100.07 100.09 0.9K
15:01 99.97 99.97 99.97 99.97 1.3K
15:07 99.90 99.90 99.90 99.90 1.0K
15:09 99.94 99.98 99.94 99.98 1.6K
15:11 99.99 99.99 99.99 99.99 0.1K
15:12 99.94 99.94 99.94 99.93 0.4K
15:13 99.98 99.98 99.98 99.98 0.6K
15:20 100.10 100.10 100.10 100.10 0.5K
15:28 100.08 100.08 100.08 100.08 0.6K
15:30 100.00 100.00 100.00 100.00 0.1K
15:32 100.13 100.13 100.13 100.13 2.3K
15:34 100.10 100.10 100.10 100.10 0.2K
15:37 100.00 100.00 100.00 100.00 0.4K
15:39 100.05 100.05 100.05 100.05 1.1K
15:45 100.02 100.04 100.02 100.04 0.7K
15:46 100.03 100.03 100.03 100.03 0.7K
15:50 99.99 99.99 99.99 99.99 1.8K
15:55 100.12 100.12 100.05 100.05 1.0K
15:56 99.93 99.93 99.89 99.89 5.5K
15:58 99.88 99.88 99.88 99.88 0.4K
15:59 99.90 99.93 99.86 99.89 5.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available