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 90.76 91.27 90.61 91.27 49.3K
09:31 90.89 90.89 90.89 90.89 0.4K
09:32 90.95 90.95 90.95 90.95 1.6K
09:33 90.73 90.73 90.68 90.68 2.6K
09:35 90.50 90.50 90.50 90.50 0.5K
09:37 90.09 90.09 90.00 90.00 0.8K
09:38 89.93 89.93 89.93 89.93 1.3K
09:42 89.86 89.86 89.82 89.82 1.4K
09:43 90.08 90.08 90.08 90.08 1.9K
09:46 90.02 90.02 90.02 90.02 2.1K
09:48 90.16 90.16 90.16 90.16 1.6K
09:50 90.05 90.05 90.05 90.05 1.1K
09:51 90.17 90.17 90.00 90.00 1.2K
09:52 89.99 89.99 89.84 89.84 2.4K
09:53 90.21 90.21 90.21 90.21 0.1K
09:54 89.94 89.97 89.94 89.97 1.6K
09:56 90.02 90.02 89.86 89.86 2.6K
09:58 90.25 90.25 90.25 90.25 0.9K
10:00 90.00 90.00 90.00 90.00 0.3K
10:01 89.98 89.98 89.98 89.98 136.2K
10:02 90.17 90.18 90.17 90.18 1.3K
10:04 90.05 90.05 90.05 90.05 0.9K
10:05 89.82 89.82 89.74 89.74 0.7K
10:07 89.78 89.78 89.65 89.65 2.0K
10:10 89.32 89.32 89.32 89.32 0.2K
10:12 89.15 89.15 89.15 89.15 0.3K
10:13 89.16 89.27 89.16 89.27 0.8K
10:14 89.32 89.32 89.32 89.32 0.3K
10:16 89.20 89.20 89.19 89.19 1.3K
10:21 89.32 89.32 89.32 89.32 0.2K
10:22 89.36 89.36 89.36 89.36 2.0K
10:25 89.09 89.09 89.09 89.09 0.4K
10:26 89.10 89.13 89.10 89.13 5.6K
10:29 88.81 88.81 88.81 88.81 1.5K
10:30 88.93 88.95 88.93 88.95 1.5K
10:33 88.79 88.79 88.79 88.79 0.6K
10:36 88.36 88.36 88.36 88.36 0.9K
10:37 88.52 88.61 88.52 88.61 3.9K
10:38 88.66 88.66 88.66 88.66 0.6K
10:39 88.67 88.69 88.67 88.69 1.0K
10:40 88.64 88.64 88.51 88.51 7.9K
10:41 88.59 88.59 88.59 88.59 0.4K
10:42 88.72 88.72 88.66 88.66 7.0K
10:43 88.67 88.71 88.67 88.69 7.7K
10:44 88.59 88.59 88.59 88.59 0.4K
10:45 88.38 88.38 88.38 88.38 0.4K
10:46 88.24 88.24 88.11 88.11 0.8K
10:47 88.10 88.10 88.00 88.01 1.8K
10:48 87.97 88.11 87.97 88.10 7.1K
10:51 87.86 88.10 87.86 88.10 14.5K
10:52 88.24 88.41 88.24 88.41 4.0K
10:53 88.34 88.76 88.34 88.76 4.2K
10:54 88.75 88.75 88.61 88.61 1.3K
10:55 88.78 88.78 88.78 88.78 0.6K
10:56 88.58 88.83 88.58 88.83 0.5K
10:57 88.97 88.97 88.97 88.97 0.8K
10:58 89.19 89.19 89.19 89.19 0.2K
10:59 89.11 89.11 89.10 89.10 0.3K
11:00 88.94 88.94 88.94 88.94 2.3K
11:04 90.21 90.21 90.21 90.21 1.1K
11:05 90.08 90.10 90.00 90.06 5.2K
11:06 90.00 90.06 89.94 89.94 1.5K
11:07 89.89 90.04 89.89 90.04 1.1K
11:09 90.01 90.01 90.01 90.01 0.4K
11:10 90.19 90.19 90.19 90.19 0.2K
11:14 90.92 90.97 90.79 90.79 1.6K
11:15 90.89 90.93 90.89 90.93 1.5K
11:17 90.98 91.25 90.98 91.20 1.1K
11:18 91.24 91.24 91.17 91.17 0.3K
11:19 91.11 91.11 91.05 91.05 0.2K
11:20 90.93 91.12 90.93 91.12 2.4K
11:22 91.21 91.21 91.20 91.20 1.2K
11:25 91.14 91.14 91.02 91.02 3.2K
11:26 90.85 90.85 90.61 90.61 0.6K
11:27 90.56 90.58 90.56 90.58 0.9K
11:29 90.52 90.52 90.43 90.43 0.5K
11:30 90.39 90.50 90.33 90.33 1.9K
11:31 90.28 90.38 90.20 90.38 1.0K
11:32 90.27 90.32 90.27 90.32 5.8K
11:34 90.14 90.14 90.14 90.14 0.1K
11:35 89.96 90.07 89.96 90.07 0.3K
11:36 89.97 89.97 89.97 89.97 2.8K
11:37 89.67 89.67 89.67 89.67 0.1K
11:38 89.79 89.92 89.79 89.92 0.6K
11:39 89.79 89.79 89.79 89.79 1.1K
11:41 89.80 89.83 89.77 89.77 1.0K
11:42 89.98 90.03 89.98 90.03 0.4K
11:43 90.01 90.09 89.95 89.95 0.6K
11:44 90.11 90.11 90.11 90.11 0.1K
11:45 90.05 90.05 89.79 89.79 0.6K
11:46 89.93 90.03 89.93 90.03 0.7K
11:47 90.25 90.25 90.25 90.25 0.5K
11:48 90.09 90.09 90.02 90.02 0.5K
11:52 90.06 90.06 89.95 89.95 2.8K
11:53 89.92 89.92 89.91 89.91 1.6K
11:55 89.96 89.96 89.87 89.87 0.7K
11:57 89.98 89.98 89.98 89.98 6.9K
11:58 89.83 89.83 89.83 89.83 2.0K
12:00 89.79 89.79 89.79 89.79 0.3K
12:01 89.88 89.88 89.84 89.85 0.7K
12:02 89.80 89.80 89.80 89.80 61.6K
12:03 89.99 89.99 89.99 89.99 0.5K
12:04 89.82 89.82 89.82 89.82 0.2K
12:05 89.74 89.74 89.74 89.74 1.2K
12:10 90.26 90.26 90.26 90.26 0.6K
12:13 90.20 90.20 90.20 90.20 0.2K
12:14 90.37 90.37 90.37 90.37 0.5K
12:16 90.05 90.05 89.85 89.85 0.2K
12:17 89.74 89.74 89.74 89.74 0.5K
12:22 89.65 89.65 89.65 89.65 0.2K
12:23 89.50 89.56 89.50 89.56 0.5K
12:25 89.56 89.56 89.56 89.56 0.3K
12:26 89.52 89.52 89.52 89.52 0.2K
12:27 89.40 89.40 89.40 89.40 0.8K
12:28 89.51 89.51 89.51 89.51 0.4K
12:30 89.51 89.51 89.49 89.49 1.0K
12:31 89.38 89.38 89.38 89.38 0.1K
12:32 89.37 89.37 89.37 89.37 0.8K
12:33 89.43 89.43 89.43 89.43 0.5K
12:37 89.71 89.71 89.66 89.66 15.2K
12:38 89.83 89.83 89.82 89.83 0.8K
12:40 89.70 89.70 89.70 89.70 0.1K
12:43 89.81 89.81 89.71 89.71 4.2K
12:48 89.41 89.41 89.41 89.41 0.8K
12:51 89.28 89.38 89.28 89.38 60.5K
12:53 89.42 89.42 89.39 89.39 0.8K
12:56 89.44 89.44 89.44 89.44 5.3K
12:57 89.55 89.55 89.55 89.55 0.3K
12:58 89.54 89.54 89.54 89.54 1.0K
12:59 89.40 89.44 89.39 89.39 9.2K
13:00 89.38 89.49 89.38 89.49 0.6K
13:03 89.69 89.69 89.69 89.69 0.1K
13:04 89.51 89.51 89.51 89.51 0.2K
13:06 89.44 89.44 89.44 89.44 0.5K
13:07 89.30 89.30 89.30 89.30 0.6K
13:09 89.36 89.36 89.36 89.36 0.3K
13:11 89.24 89.24 89.24 89.24 0.2K
13:14 88.98 88.98 88.98 88.98 1.4K
13:15 88.96 88.96 88.89 88.89 1.2K
13:16 88.86 88.86 88.86 88.86 0.4K
13:19 88.90 88.90 88.90 88.90 0.2K
13:20 89.04 89.04 88.97 88.97 4.7K
13:27 89.55 89.55 89.55 89.55 0.6K
13:28 89.33 89.33 89.33 89.33 0.7K
13:30 89.40 89.40 89.40 89.40 0.3K
13:31 89.22 89.22 89.22 89.22 4.0K
13:32 89.43 89.43 89.33 89.33 3.4K
13:34 89.41 89.41 89.41 89.40 0.4K
13:37 89.77 89.77 89.64 89.73 0.6K
13:39 89.74 89.77 89.74 89.77 4.6K
13:42 89.98 89.98 89.98 89.98 2.0K
13:43 90.01 90.01 89.93 89.93 1.2K
13:44 89.92 89.92 89.84 89.84 0.6K
13:46 89.82 89.82 89.82 89.82 0.1K
13:47 89.92 89.92 89.92 89.92 1.2K
13:48 90.17 90.17 90.17 90.17 0.6K
13:51 89.99 89.99 89.95 89.95 1.1K
13:52 90.06 90.06 90.06 90.06 0.3K
13:53 89.99 90.01 89.99 90.01 2.7K
13:54 90.02 90.02 90.02 90.02 0.9K
13:55 89.86 89.86 89.86 89.86 0.2K
13:56 89.97 89.97 89.97 89.97 0.8K
13:57 89.96 89.96 89.96 89.96 0.4K
14:00 90.42 90.42 90.42 90.42 0.4K
14:01 90.55 90.55 90.52 90.52 2.8K
14:02 90.47 90.47 90.47 90.47 0.3K
14:03 90.46 90.46 90.45 90.45 0.8K
14:04 90.27 90.27 90.27 90.27 2.4K
14:05 90.34 90.34 90.24 90.24 0.8K
14:06 90.20 90.24 90.20 90.24 0.6K
14:08 90.04 90.04 90.04 90.04 10.6K
14:09 90.02 90.02 89.97 89.97 0.9K
14:10 90.03 90.07 89.99 90.07 6.9K
14:11 90.11 90.11 90.04 90.04 1.8K
14:17 89.85 89.86 89.85 89.86 18.9K
14:20 89.72 89.72 89.72 89.72 0.6K
14:21 89.79 89.79 89.75 89.75 0.4K
14:24 89.73 89.73 89.64 89.64 1.4K
14:27 89.45 89.45 89.45 89.45 0.1K
14:28 89.51 89.51 89.51 89.51 0.4K
14:31 89.44 89.44 89.38 89.38 1.4K
14:32 89.31 89.36 89.31 89.36 0.9K
14:36 89.34 89.34 89.34 89.34 0.4K
14:38 89.19 89.19 89.19 89.19 0.5K
14:39 89.31 89.31 89.31 89.31 0.5K
14:40 89.18 89.18 89.08 89.08 1.5K
14:43 89.03 89.03 89.03 89.03 0.3K
14:44 88.97 88.97 88.87 88.87 0.4K
14:45 88.92 88.92 88.92 88.92 0.4K
14:49 89.35 89.35 89.35 89.35 0.4K
14:50 89.20 89.20 89.20 89.20 0.6K
14:53 89.43 89.43 89.43 89.43 1.3K
14:55 89.41 89.41 89.41 89.41 0.3K
14:57 89.41 89.42 89.37 89.37 10.1K
14:58 89.24 89.25 89.24 89.25 0.8K
15:00 89.29 89.29 89.29 89.29 0.3K
15:01 89.12 89.12 89.12 89.12 0.1K
15:02 89.15 89.15 89.15 89.15 0.3K
15:04 89.25 89.33 89.25 89.28 0.5K
15:05 89.23 89.23 89.23 89.23 0.6K
15:07 89.12 89.12 89.12 89.12 0.1K
15:08 89.25 89.25 89.19 89.19 0.5K
15:10 89.30 89.31 89.30 89.31 0.6K
15:11 89.52 89.52 89.52 89.52 0.3K
15:12 89.45 89.52 89.45 89.52 1.7K
15:14 89.54 89.73 89.54 89.73 0.5K
15:15 89.70 89.70 89.56 89.56 1.5K
15:17 89.55 89.55 89.55 89.54 0.4K
15:18 89.43 89.43 89.43 89.43 0.3K
15:21 89.69 89.80 89.69 89.80 1.4K
15:25 89.96 89.96 89.96 89.96 8.0K
15:27 89.76 89.76 89.76 89.76 1.1K
15:28 89.88 89.88 89.88 89.88 2.6K
15:31 89.98 89.98 89.98 89.98 2.8K
15:32 90.19 90.19 90.19 90.18 0.6K
15:34 90.22 90.26 90.22 90.26 0.5K
15:35 90.29 90.29 90.29 90.29 1.0K
15:37 90.06 90.06 90.06 90.06 1.6K
15:38 90.10 90.10 90.10 90.10 1.6K
15:39 90.05 90.05 90.05 90.05 0.2K
15:40 90.07 90.13 90.00 90.00 9.7K
15:42 90.01 90.01 89.98 89.98 0.7K
15:43 90.06 90.06 90.05 90.05 5.7K
15:44 89.90 89.90 89.90 89.90 0.2K
15:45 90.23 90.23 90.23 90.23 0.3K
15:46 90.11 90.11 90.11 90.11 2.3K
15:50 89.93 89.93 89.93 89.93 0.2K
15:51 89.76 89.76 89.76 89.76 0.3K
15:53 89.53 89.53 89.51 89.51 1.6K
15:55 89.43 89.54 89.43 89.45 3.6K
15:56 89.52 89.52 89.49 89.52 14.7K
15:57 89.46 89.46 89.41 89.41 1.9K
15:58 89.51 89.51 89.50 89.51 4.5K
15:59 89.55 89.63 89.54 89.55 4.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available