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
09:30 100.16 100.16 100.11 100.12 10.0K
09:36 100.15 100.15 100.15 100.15 3.5K
09:41 99.87 99.87 99.87 99.87 1.2K
09:42 99.83 99.95 99.83 99.95 1.9K
09:51 99.72 99.72 99.72 99.72 0.4K
09:57 99.49 99.49 99.49 99.49 0.1K
09:59 99.44 99.44 99.44 99.44 0.7K
10:00 99.27 99.27 99.27 99.27 0.4K
10:01 99.49 99.49 99.49 99.49 1.0K
10:06 99.45 99.45 99.45 99.45 0.4K
10:08 99.24 99.24 99.24 99.24 0.2K
10:12 99.26 99.26 99.26 99.26 1.3K
10:13 99.15 99.15 99.15 99.15 0.3K
10:14 99.11 99.11 99.11 99.11 0.4K
10:17 99.15 99.16 99.15 99.16 0.7K
10:25 99.04 99.04 99.04 99.04 0.7K
10:26 98.97 98.97 98.97 98.97 0.5K
10:28 98.89 98.89 98.89 98.89 0.3K
10:30 98.92 98.94 98.92 98.94 0.6K
10:36 98.69 98.70 98.69 98.70 2.1K
10:37 98.65 98.68 98.65 98.68 0.6K
10:38 98.68 98.76 98.68 98.76 0.8K
10:40 98.83 98.83 98.83 98.83 0.4K
10:44 98.80 98.80 98.80 98.80 0.1K
10:45 98.77 98.77 98.77 98.77 0.2K
10:46 98.77 98.77 98.77 98.77 0.5K
10:47 98.69 98.69 98.69 98.69 0.1K
10:48 98.70 98.70 98.70 98.70 0.3K
10:51 98.66 98.66 98.66 98.66 0.4K
10:52 98.70 98.70 98.70 98.70 0.4K
10:55 98.64 98.65 98.64 98.65 0.8K
10:58 98.58 98.58 98.58 98.58 0.8K
10:59 98.58 98.58 98.58 98.58 0.2K
11:00 98.50 98.50 98.50 98.50 0.5K
11:01 98.51 98.51 98.50 98.50 0.5K
11:02 98.46 98.46 98.46 98.46 0.2K
11:05 98.54 98.59 98.54 98.59 1.1K
11:06 98.56 98.62 98.56 98.62 0.7K
11:09 98.50 98.50 98.50 98.50 0.7K
11:10 98.52 98.68 98.52 98.68 7.3K
11:12 98.57 98.57 98.57 98.57 0.7K
11:14 98.58 98.58 98.58 98.58 0.9K
11:16 98.57 98.60 98.57 98.60 0.4K
11:17 98.63 98.63 98.63 98.63 0.2K
11:18 98.64 98.64 98.64 98.64 0.8K
11:24 98.61 98.61 98.57 98.57 6.4K
11:25 98.60 98.60 98.60 98.60 0.2K
11:26 98.68 98.68 98.68 98.68 0.5K
11:27 98.70 98.70 98.70 98.70 1.1K
11:35 98.83 98.83 98.81 98.81 0.5K
11:38 98.89 98.89 98.89 98.89 0.4K
11:40 98.86 98.86 98.84 98.84 0.3K
11:41 98.83 98.83 98.83 98.83 0.7K
11:59 98.59 98.59 98.59 98.59 0.3K
12:00 98.68 98.68 98.68 98.68 0.8K
12:03 98.69 98.69 98.69 98.69 0.3K
12:10 98.69 98.69 98.69 98.69 0.8K
12:13 98.68 98.68 98.68 98.68 1.4K
12:31 98.44 98.44 98.44 98.44 0.3K
12:32 98.46 98.46 98.46 98.46 0.6K
12:38 98.55 98.55 98.55 98.55 0.3K
12:48 98.52 98.52 98.52 98.51 0.7K
13:02 98.40 98.40 98.40 98.40 0.2K
13:05 98.32 98.32 98.32 98.32 0.6K
13:07 98.29 98.29 98.29 98.29 0.1K
13:08 98.23 98.23 98.23 98.23 0.1K
13:11 98.26 98.26 98.26 98.26 0.5K
13:13 98.21 98.21 98.21 98.21 0.8K
13:17 98.26 98.26 98.26 98.26 3.4K
13:19 98.24 98.24 98.24 98.23 0.3K
13:27 98.14 98.14 98.14 98.14 1.7K
13:34 98.10 98.10 98.10 98.10 0.3K
13:37 98.08 98.08 98.07 98.07 0.7K
13:53 98.21 98.21 98.21 98.21 0.7K
14:31 98.23 98.23 98.23 98.23 0.1K
14:35 98.24 98.24 98.24 98.24 0.3K
14:37 98.26 98.26 98.26 98.26 2.6K
14:38 98.19 98.19 98.19 98.19 0.3K
14:46 98.21 98.21 98.20 98.20 0.8K
14:47 98.20 98.20 98.20 98.20 0.4K
14:49 98.22 98.22 98.22 98.22 0.9K
14:59 98.40 98.40 98.40 98.40 0.5K
15:00 98.39 98.39 98.39 98.39 0.7K
15:21 98.43 98.43 98.43 98.43 2.6K
15:26 98.40 98.40 98.40 98.40 0.9K
15:33 98.29 98.29 98.29 98.29 2.3K
15:51 98.47 98.47 98.47 98.47 0.4K
15:53 98.40 98.40 98.40 98.40 0.3K
15:57 98.58 98.58 98.58 98.58 0.8K
15:59 98.52 98.55 98.52 98.55 2.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available