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 98.21 98.21 98.21 98.21 3.1K
09:32 98.38 98.38 98.38 98.38 4.6K
09:33 98.61 98.61 98.61 98.61 0.2K
09:34 98.80 98.80 98.80 98.80 0.2K
09:35 98.75 98.75 98.75 98.75 1.0K
09:36 98.89 98.89 98.89 98.89 2.5K
09:50 99.20 99.20 99.20 99.20 0.1K
09:52 99.32 99.32 99.32 99.32 2.0K
09:55 99.09 99.09 99.09 99.09 1.1K
09:58 99.05 99.05 99.05 99.05 0.1K
09:59 99.02 99.02 99.02 99.02 0.4K
10:00 98.92 99.12 98.92 99.12 1.1K
10:07 99.27 99.27 99.27 99.27 0.1K
10:12 99.28 99.28 99.28 99.28 0.7K
10:23 99.43 99.46 99.43 99.46 1.2K
10:24 99.51 99.51 99.49 99.51 7.1K
10:25 99.50 99.50 99.50 99.50 1.2K
10:26 99.51 99.51 99.51 99.51 0.8K
10:32 99.73 99.73 99.73 99.73 0.2K
10:35 99.61 99.61 99.61 99.61 0.1K
10:39 99.56 99.56 99.56 99.56 0.2K
10:40 99.62 99.62 99.62 99.62 0.1K
10:41 99.69 99.69 99.69 99.69 0.2K
10:45 99.68 99.68 99.68 99.68 0.5K
10:46 99.71 99.71 99.71 99.71 0.2K
10:47 99.64 99.64 99.64 99.64 0.3K
10:51 99.76 99.76 99.76 99.76 0.1K
10:57 99.91 99.91 99.91 99.91 1.4K
11:00 99.80 99.80 99.80 99.80 1.3K
11:06 99.84 99.84 99.84 99.84 1.7K
11:16 99.66 99.66 99.66 99.66 0.2K
11:22 100.00 100.00 100.00 100.00 0.3K
11:25 100.01 100.01 100.01 100.01 0.3K
11:28 100.16 100.16 100.16 100.16 0.3K
11:29 100.14 100.14 100.14 100.14 0.1K
11:31 100.17 100.17 100.13 100.13 5.8K
11:46 100.02 100.02 100.02 100.02 1.9K
11:48 100.03 100.03 99.98 100.03 1.3K
11:52 100.00 100.00 100.00 100.00 0.3K
11:56 100.07 100.07 100.07 100.07 0.4K
12:00 100.09 100.11 100.09 100.11 0.7K
12:01 100.16 100.16 100.16 100.16 1.1K
12:02 100.18 100.18 100.18 100.18 0.6K
12:03 100.11 100.11 100.11 100.11 0.2K
12:05 100.14 100.14 100.14 100.14 0.2K
12:08 100.17 100.17 100.17 100.17 0.2K
12:16 100.43 100.43 100.43 100.43 0.2K
12:18 100.39 100.39 100.39 100.39 0.2K
12:22 100.41 100.41 100.41 100.41 0.3K
12:24 100.45 100.45 100.45 100.45 1.4K
12:53 100.70 100.70 100.70 100.70 0.7K
12:54 100.71 100.71 100.71 100.71 0.2K
12:55 100.66 100.66 100.66 100.66 0.6K
12:58 100.65 100.65 100.65 100.65 0.5K
13:01 100.80 100.80 100.80 100.79 0.5K
13:02 100.75 100.75 100.75 100.75 0.4K
13:04 100.83 100.83 100.80 100.80 1.7K
13:11 101.01 101.01 101.01 101.01 0.7K
13:30 100.94 100.94 100.90 100.90 1.2K
13:44 100.53 100.53 100.51 100.51 0.5K
13:45 100.47 100.47 100.47 100.47 0.4K
13:46 100.46 100.46 100.46 100.46 0.7K
13:49 100.34 100.34 100.34 100.34 0.1K
13:50 100.24 100.24 100.24 100.24 0.1K
13:51 100.24 100.24 100.24 100.24 0.1K
13:53 100.27 100.30 100.27 100.30 0.6K
13:59 100.42 100.42 100.42 100.42 0.1K
14:00 100.41 100.41 100.41 100.41 0.1K
14:01 100.41 100.41 100.41 100.41 0.1K
14:03 100.48 100.48 100.48 100.48 2.8K
14:10 100.18 100.18 100.18 100.18 0.3K
14:12 100.27 100.27 100.27 100.27 0.5K
14:16 100.25 100.25 100.25 100.25 2.6K
14:18 100.27 100.27 100.27 100.27 1.0K
14:27 100.22 100.22 100.18 100.18 0.4K
14:28 100.16 100.16 100.16 100.16 0.2K
14:30 99.96 99.96 99.96 99.96 0.3K
14:34 100.18 100.18 100.18 100.18 0.4K
14:38 100.40 100.40 100.40 100.40 0.7K
14:42 100.61 100.61 100.59 100.59 0.5K
14:43 100.50 100.50 100.50 100.50 0.6K
14:45 100.51 100.51 100.51 100.51 0.3K
14:51 100.42 100.42 100.42 100.42 1.2K
15:06 100.36 100.41 100.36 100.41 0.3K
15:07 100.36 100.36 100.36 100.36 0.1K
15:12 100.29 100.29 100.29 100.29 0.3K
15:24 100.41 100.41 100.41 100.42 0.4K
15:26 100.38 100.38 100.38 100.38 0.2K
15:32 100.49 100.49 100.49 100.49 0.6K
15:35 100.53 100.53 100.53 100.53 0.1K
15:45 100.72 100.76 100.69 100.76 0.5K
15:46 100.77 100.77 100.77 100.77 0.3K
15:49 100.77 100.77 100.77 100.77 0.5K
15:50 100.76 100.76 100.74 100.74 0.8K
15:51 100.73 100.73 100.73 100.73 0.5K
15:54 100.76 100.81 100.76 100.81 0.8K
15:57 100.87 100.87 100.87 100.87 0.4K
15:58 100.88 100.88 100.88 100.88 0.9K
15:59 100.86 100.87 100.86 100.87 9.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available