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 99.59 99.59 99.43 99.43 13.6K
09:31 99.42 99.42 99.42 99.42 0.2K
09:32 99.25 99.25 99.25 99.25 3.1K
09:33 99.38 99.38 99.38 99.38 0.2K
09:34 99.39 99.39 99.39 99.39 2.2K
09:41 99.43 99.43 99.43 99.43 0.3K
09:44 99.48 99.48 99.48 99.48 3.1K
09:47 99.32 99.32 99.32 99.32 0.1K
09:48 99.36 99.36 99.36 99.36 0.2K
09:49 99.29 99.29 99.29 99.29 0.6K
09:54 99.16 99.16 99.16 99.16 2.1K
09:57 99.25 99.25 99.25 99.25 0.7K
10:00 99.21 99.21 99.21 99.21 1.0K
10:04 99.12 99.15 99.12 99.15 1.5K
10:05 99.08 99.08 99.08 99.08 0.1K
10:07 99.06 99.06 99.06 99.06 1.2K
10:08 99.06 99.06 99.05 99.05 0.3K
10:09 98.97 98.97 98.97 98.97 1.5K
10:14 98.92 98.92 98.92 98.92 0.5K
10:16 98.95 98.95 98.93 98.93 3.6K
10:17 99.00 99.00 98.96 98.96 6.4K
10:18 99.01 99.09 99.01 99.09 3.9K
10:19 99.10 99.10 99.10 99.10 0.6K
10:21 99.00 99.06 99.00 99.06 3.2K
10:22 99.11 99.16 99.11 99.16 2.0K
10:23 99.21 99.21 99.21 99.21 1.4K
10:26 99.23 99.23 99.23 99.23 0.4K
10:31 99.24 99.24 99.24 99.24 0.1K
10:33 99.30 99.30 99.30 99.30 1.6K
10:36 99.23 99.24 99.23 99.24 6.0K
10:37 99.16 99.16 99.16 99.16 1.1K
10:38 99.16 99.16 99.16 99.16 0.4K
10:39 99.12 99.12 99.11 99.11 3.0K
10:40 99.15 99.28 99.15 99.28 4.3K
10:42 99.23 99.23 99.23 99.23 1.8K
10:43 99.22 99.25 99.22 99.25 5.5K
10:44 99.24 99.29 99.24 99.29 2.7K
10:48 99.31 99.32 99.31 99.32 0.5K
10:50 99.38 99.38 99.38 99.38 1.8K
10:52 99.42 99.42 99.42 99.42 0.2K
10:53 99.43 99.43 99.43 99.43 0.6K
10:55 99.45 99.45 99.45 99.45 0.2K
10:56 99.48 99.53 99.48 99.53 2.7K
10:59 99.56 99.56 99.56 99.56 0.6K
11:06 99.56 99.56 99.56 99.56 0.5K
11:07 99.59 99.59 99.59 99.59 0.3K
11:12 99.57 99.57 99.57 99.57 0.1K
11:13 99.56 99.56 99.56 99.56 0.9K
11:20 99.40 99.40 99.40 99.40 0.8K
11:28 99.39 99.39 99.39 99.39 0.3K
11:29 99.38 99.38 99.38 99.38 0.2K
11:30 99.37 99.37 99.37 99.37 0.9K
11:34 99.40 99.40 99.40 99.40 0.3K
11:37 99.40 99.40 99.40 99.40 1.2K
11:40 99.38 99.38 99.38 99.38 1.7K
11:42 99.27 99.27 99.27 99.27 0.2K
11:43 99.27 99.27 99.27 99.27 1.0K
11:47 99.28 99.28 99.28 99.28 3.2K
11:52 99.28 99.28 99.28 99.28 1.3K
11:54 99.25 99.25 99.25 99.25 0.3K
11:59 99.26 99.26 99.26 99.26 0.1K
12:00 99.32 99.32 99.32 99.32 0.6K
12:01 99.30 99.35 99.30 99.35 0.5K
12:02 99.21 99.21 99.21 99.21 0.4K
12:03 99.36 99.36 99.36 99.36 1.5K
12:05 99.34 99.37 99.34 99.37 0.6K
12:08 99.42 99.42 99.42 99.42 0.6K
12:22 99.77 99.77 99.77 99.77 0.3K
12:23 99.81 99.81 99.81 99.81 0.3K
12:25 99.82 99.82 99.82 99.82 0.1K
12:32 99.83 99.83 99.83 99.83 0.3K
12:33 99.75 99.75 99.75 99.75 0.8K
12:42 99.77 99.77 99.77 99.77 0.3K
12:53 99.85 99.85 99.85 99.84 0.2K
13:01 99.97 99.97 99.97 99.97 0.2K
13:11 99.90 99.92 99.90 99.92 2.9K
13:39 99.89 99.89 99.89 99.89 0.5K
13:51 100.10 100.10 100.10 100.10 0.2K
14:00 99.98 99.98 99.98 99.98 2.2K
14:05 99.95 99.95 99.95 99.95 0.2K
14:09 99.92 99.92 99.92 99.92 3.8K
14:17 99.96 99.96 99.96 99.96 0.4K
14:26 99.81 99.81 99.81 99.81 0.2K
14:30 99.81 99.81 99.81 99.81 0.3K
14:31 99.88 99.88 99.88 99.88 0.3K
14:40 100.03 100.03 100.03 100.03 0.5K
14:54 99.95 99.95 99.95 99.95 0.9K
15:07 99.83 99.83 99.83 99.83 0.3K
15:11 99.75 99.75 99.75 99.75 0.2K
15:13 99.75 99.75 99.75 99.75 0.5K
15:23 99.82 99.82 99.82 99.82 0.6K
15:27 99.76 99.76 99.76 99.76 1.7K
15:29 99.78 99.78 99.78 99.78 0.8K
15:36 99.78 99.82 99.78 99.81 1.5K
15:39 99.86 99.86 99.83 99.83 0.5K
15:40 99.81 99.81 99.81 99.81 1.0K
15:49 99.82 99.82 99.80 99.80 2.3K
15:55 99.92 99.92 99.89 99.89 1.5K
15:59 99.95 99.95 99.84 99.84 10.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available