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 99.93 99.93 99.93 99.93 1.3K
09:33 99.96 99.96 99.96 99.96 0.6K
09:35 100.13 100.13 100.13 100.13 1.3K
09:47 100.15 100.15 100.15 100.15 0.2K
09:58 100.12 100.12 100.12 100.12 0.3K
10:00 100.11 100.11 100.11 100.11 0.3K
10:01 100.16 100.16 100.16 100.16 0.7K
10:03 100.24 100.26 100.20 100.20 0.9K
10:05 100.25 100.25 100.25 100.25 0.2K
10:08 100.41 100.41 100.41 100.41 1.6K
10:23 100.50 100.50 100.50 100.50 2.0K
10:28 100.35 100.35 100.33 100.33 2.0K
10:30 100.37 100.37 100.37 100.37 0.2K
10:31 100.41 100.41 100.41 100.41 0.5K
10:36 100.45 100.45 100.41 100.41 5.5K
10:37 100.41 100.41 100.41 100.41 0.4K
10:43 100.38 100.38 100.38 100.38 0.3K
10:53 100.38 100.38 100.38 100.38 0.3K
10:54 100.42 100.42 100.42 100.42 0.5K
10:58 100.41 100.41 100.41 100.41 0.2K
11:01 100.44 100.44 100.44 100.44 1.2K
11:07 100.50 100.50 100.50 100.50 1.1K
11:14 100.57 100.57 100.57 100.57 0.3K
11:15 100.57 100.57 100.57 100.57 0.1K
11:19 100.40 100.40 100.40 100.40 0.2K
11:20 100.45 100.45 100.43 100.43 3.5K
11:33 100.52 100.52 100.51 100.51 0.5K
11:40 100.53 100.53 100.53 100.53 0.4K
11:53 100.78 100.78 100.78 100.78 0.9K
11:57 100.63 100.69 100.63 100.69 0.3K
11:58 100.66 100.66 100.66 100.66 0.5K
12:11 100.78 100.78 100.78 100.78 0.4K
12:15 100.63 100.63 100.63 100.63 0.2K
12:20 100.66 100.66 100.65 100.65 0.6K
12:29 100.73 100.73 100.73 100.73 0.4K
12:35 100.72 100.72 100.72 100.72 0.5K
12:38 100.73 100.73 100.73 100.73 0.2K
12:40 100.70 100.70 100.70 100.70 0.2K
12:42 100.77 100.77 100.77 100.77 0.8K
12:44 100.80 100.80 100.77 100.77 0.3K
12:53 100.87 100.87 100.87 100.87 0.2K
12:58 100.70 100.70 100.70 100.70 0.4K
13:05 100.64 100.64 100.64 100.64 0.1K
13:07 100.61 100.61 100.61 100.61 0.3K
13:17 100.42 100.42 100.42 100.42 0.5K
13:35 100.40 100.40 100.38 100.38 2.0K
13:36 100.48 100.48 100.48 100.48 1.5K
13:50 100.27 100.27 100.27 100.27 0.8K
14:01 100.50 100.50 100.50 100.50 2.0K
14:02 100.48 100.48 100.48 100.48 0.4K
14:07 100.43 100.43 100.43 100.43 0.5K
14:10 100.58 100.58 100.58 100.58 2.1K
14:13 100.62 100.62 100.62 100.62 0.2K
14:14 100.69 100.69 100.69 100.69 1.1K
14:16 100.79 100.79 100.79 100.78 0.3K
14:17 100.70 100.70 100.70 100.70 0.4K
14:22 100.70 100.70 100.70 100.70 0.6K
14:27 100.71 100.71 100.67 100.67 0.7K
14:31 100.74 100.74 100.74 100.74 0.5K
14:34 100.76 100.76 100.76 100.76 0.5K
14:36 100.88 100.88 100.88 100.88 0.8K
14:42 101.02 101.02 101.02 101.02 0.5K
14:45 101.19 101.19 101.13 101.13 1.9K
14:46 101.00 101.00 101.00 101.00 1.3K
14:47 101.02 101.02 101.02 101.02 1.0K
14:53 101.41 101.41 101.41 101.41 2.8K
15:01 101.43 101.43 101.43 101.43 3.8K
15:11 101.59 101.59 101.59 101.59 0.6K
15:15 101.58 101.58 101.58 101.58 0.7K
15:17 101.52 101.52 101.52 101.52 2.2K
15:21 101.36 101.36 101.36 101.36 2.1K
15:31 101.10 101.10 101.10 101.10 0.2K
15:33 101.19 101.25 101.19 101.25 10.2K
15:35 101.21 101.21 101.21 101.21 1.5K
15:38 101.24 101.24 101.24 101.24 1.2K
15:39 101.31 101.31 101.23 101.23 1.4K
15:41 101.37 101.37 101.37 101.37 0.5K
15:44 101.32 101.32 101.32 101.32 0.9K
15:47 101.35 101.35 101.35 101.35 0.3K
15:48 101.33 101.33 101.33 101.33 0.1K
15:50 101.21 101.21 101.21 101.21 1.0K
15:53 101.07 101.07 101.07 101.07 0.3K
15:54 101.16 101.16 101.16 101.16 1.6K
15:59 101.17 101.17 101.14 101.14 1.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available