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
09:30 101.08 101.08 101.08 101.08 4.3K
09:33 101.30 101.38 101.30 101.38 1.3K
09:34 101.39 101.39 101.38 101.38 1.2K
09:35 101.53 101.53 101.53 101.53 2.6K
09:39 101.64 101.69 101.64 101.69 2.3K
09:42 101.88 101.88 101.88 101.88 0.9K
09:45 101.86 101.86 101.86 101.86 1.1K
09:46 101.69 101.69 101.69 101.69 1.5K
09:51 101.64 101.64 101.64 101.64 0.4K
09:54 101.62 101.62 101.62 101.62 0.7K
09:55 101.66 101.66 101.66 101.66 1.4K
10:00 101.68 101.68 101.68 101.68 0.2K
10:01 101.67 101.67 101.67 101.67 0.9K
10:04 101.67 101.67 101.67 101.67 0.2K
10:06 101.67 101.67 101.67 101.67 0.2K
10:07 101.80 101.80 101.80 101.80 0.2K
10:08 101.74 101.74 101.74 101.74 0.1K
10:10 101.70 101.70 101.70 101.70 0.5K
10:18 101.85 101.86 101.85 101.86 0.4K
10:19 101.87 101.87 101.87 101.87 0.2K
10:25 101.87 101.87 101.87 101.87 0.6K
10:26 101.91 101.91 101.91 101.91 1.4K
10:32 101.84 101.87 101.84 101.87 0.6K
10:36 101.97 101.97 101.97 101.97 0.2K
10:38 101.99 101.99 101.99 101.99 0.2K
10:40 101.96 101.96 101.96 101.96 0.3K
10:44 101.90 101.90 101.90 101.90 0.6K
10:45 101.91 101.91 101.86 101.86 0.8K
10:47 101.91 101.91 101.91 101.91 0.8K
10:52 102.08 102.08 102.06 102.06 5.4K
11:02 102.11 102.11 102.11 102.11 0.2K
11:03 102.10 102.10 102.10 102.10 4.4K
11:04 102.22 102.22 102.22 102.22 0.5K
11:06 102.24 102.24 102.24 102.24 0.2K
11:08 102.24 102.24 102.21 102.21 1.7K
11:09 102.21 102.21 102.20 102.21 2.2K
11:10 102.19 102.19 102.19 102.19 0.5K
11:12 102.18 102.18 102.18 102.18 0.4K
11:13 102.24 102.24 102.24 102.24 0.6K
11:17 102.30 102.31 102.30 102.31 0.2K
11:18 102.29 102.29 102.29 102.29 0.2K
11:20 102.26 102.30 102.26 102.28 4.3K
11:21 102.25 102.26 102.24 102.24 1.7K
11:23 102.23 102.24 102.23 102.24 2.3K
11:24 102.21 102.24 102.21 102.23 5.3K
11:25 102.18 102.18 102.14 102.15 2.8K
11:29 102.15 102.15 102.15 102.15 0.8K
11:32 102.13 102.13 102.13 102.13 0.2K
11:33 102.09 102.11 102.09 102.11 1.2K
11:34 102.12 102.12 102.09 102.09 17.9K
11:36 102.16 102.16 102.16 102.16 1.6K
11:39 102.12 102.12 102.12 102.12 0.5K
11:40 102.09 102.09 102.05 102.05 1.0K
11:44 102.09 102.09 102.09 102.09 0.3K
11:45 102.05 102.05 102.05 102.05 18.2K
11:46 102.08 102.08 102.08 102.08 0.7K
11:52 102.11 102.15 102.11 102.15 2.8K
11:57 102.14 102.14 102.14 102.14 1.0K
12:02 102.21 102.21 102.21 102.21 1.2K
12:03 102.20 102.20 102.20 102.20 8.0K
12:04 102.20 102.20 102.20 102.20 2.5K
12:10 102.32 102.32 102.32 102.32 0.1K
12:11 102.32 102.32 102.29 102.29 1.5K
12:15 102.30 102.30 102.30 102.30 2.7K
12:16 102.29 102.29 102.29 102.29 0.2K
12:17 102.24 102.24 102.24 102.24 0.7K
12:18 102.24 102.24 102.24 102.24 2.0K
12:25 102.18 102.18 102.18 102.18 0.4K
12:26 102.09 102.11 102.09 102.11 0.5K
12:27 102.13 102.13 102.13 102.13 0.5K
12:29 102.08 102.08 102.08 102.08 0.9K
12:30 102.04 102.04 102.04 102.04 2.8K
12:35 102.10 102.10 102.10 102.10 0.6K
12:36 102.09 102.09 102.09 102.09 0.5K
12:40 101.98 101.98 101.98 101.98 0.5K
12:44 101.98 102.00 101.98 102.00 0.4K
12:48 102.00 102.00 102.00 102.00 0.3K
12:53 101.95 101.95 101.95 101.95 1.1K
13:12 101.92 101.92 101.92 101.92 0.3K
13:15 101.80 101.80 101.80 101.80 0.5K
13:21 101.84 101.84 101.84 101.84 1.3K
13:27 101.89 101.89 101.89 101.89 0.9K
13:33 101.98 101.98 101.98 101.98 0.1K
13:39 102.01 102.01 102.01 102.01 0.2K
13:41 102.01 102.01 102.01 102.01 0.6K
13:43 101.94 101.94 101.94 101.94 0.2K
13:50 101.99 101.99 101.99 101.98 0.2K
13:53 101.96 101.96 101.96 101.96 0.6K
13:58 101.91 101.91 101.91 101.91 0.6K
14:02 101.82 101.82 101.82 101.82 0.6K
14:10 101.78 101.78 101.78 101.78 0.5K
14:15 101.72 101.72 101.69 101.69 1.2K
14:22 101.69 101.69 101.69 101.69 0.7K
14:25 101.66 101.66 101.66 101.66 0.2K
14:27 101.66 101.66 101.66 101.66 0.9K
14:39 101.93 101.93 101.92 101.92 0.8K
14:40 101.90 101.91 101.90 101.91 14.9K
14:41 101.92 101.92 101.92 101.92 0.3K
14:45 102.05 102.06 102.05 102.06 3.4K
14:46 102.00 102.03 101.97 102.03 2.7K
14:50 102.00 102.00 102.00 102.00 0.1K
14:52 102.06 102.06 102.06 102.06 0.5K
15:02 102.09 102.09 102.09 102.09 0.2K
15:03 102.05 102.06 102.05 102.06 1.1K
15:04 102.08 102.08 102.08 102.08 0.1K
15:05 102.12 102.13 102.12 102.12 0.9K
15:07 102.11 102.11 102.11 102.11 0.1K
15:10 102.07 102.07 102.07 102.07 0.4K
15:12 102.16 102.16 102.16 102.16 0.1K
15:13 102.15 102.15 102.15 102.15 0.1K
15:17 102.20 102.20 102.20 102.20 0.2K
15:25 102.21 102.21 102.21 102.21 3.3K
15:26 102.15 102.15 102.15 102.15 0.2K
15:27 102.15 102.15 102.15 102.15 1.0K
15:29 102.12 102.12 102.12 102.12 0.2K
15:30 102.12 102.12 102.12 102.12 1.1K
15:34 102.13 102.13 102.13 102.13 1.0K
15:39 102.22 102.22 102.22 102.22 0.1K
15:41 102.24 102.24 102.24 102.24 0.4K
15:42 102.27 102.27 102.27 102.27 0.3K
15:43 102.38 102.38 102.31 102.31 2.6K
15:44 102.31 102.31 102.30 102.30 0.6K
15:45 102.33 102.33 102.33 102.33 0.3K
15:48 102.45 102.45 102.45 102.45 0.1K
15:49 102.39 102.39 102.39 102.39 0.4K
15:51 102.35 102.35 102.35 102.35 0.2K
15:52 102.36 102.36 102.36 102.36 0.2K
15:53 102.24 102.30 102.24 102.30 5.0K
15:54 102.31 102.31 102.31 102.31 0.7K
15:55 102.44 102.44 102.41 102.41 1.0K
15:56 102.35 102.35 102.35 102.35 0.2K
15:57 102.44 102.44 102.44 102.44 0.9K
15:58 102.46 102.46 102.46 102.46 4.8K
15:59 102.45 102.45 102.32 102.32 6.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available