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 86.24 86.41 85.99 85.99 21.6K
09:31 86.20 86.20 86.20 86.20 0.2K
09:32 86.15 86.15 86.15 86.15 0.6K
09:33 86.24 86.24 86.23 86.23 2.0K
09:35 85.97 85.97 85.97 85.97 0.6K
09:36 85.99 85.99 85.99 85.99 0.5K
09:38 85.92 85.92 85.69 85.72 1.6K
09:39 85.74 85.74 85.74 85.74 4.6K
09:40 85.72 85.72 85.49 85.49 3.7K
09:41 85.57 85.57 85.57 85.57 1.5K
09:42 85.18 85.18 85.18 85.18 1.3K
09:43 85.05 85.12 84.85 84.85 5.7K
09:45 85.14 85.14 85.00 85.00 9.5K
09:46 85.58 85.58 85.58 85.58 3.8K
09:47 85.72 85.96 85.72 85.96 0.9K
09:48 85.92 86.03 85.79 86.03 6.1K
09:51 86.13 86.30 86.13 86.30 1.1K
09:52 86.17 86.17 86.17 86.17 11.7K
09:53 86.64 86.64 86.58 86.58 3.2K
09:55 86.94 86.94 86.76 86.76 1.0K
09:56 87.08 87.08 87.08 87.08 0.4K
09:58 87.23 87.23 87.23 87.23 0.4K
10:00 87.41 87.74 87.39 87.74 1.8K
10:02 87.24 87.24 87.20 87.22 2.5K
10:03 87.40 87.40 87.40 87.40 2.2K
10:05 87.27 87.39 87.27 87.39 2.2K
10:07 87.33 87.33 87.33 87.33 0.4K
10:08 87.11 87.15 87.11 87.15 0.3K
10:09 87.25 87.25 87.07 87.07 0.9K
10:10 87.22 88.39 87.22 88.39 1.3K
10:11 88.91 89.74 88.91 89.74 4.6K
10:12 89.95 89.95 89.95 89.95 0.7K
10:13 91.04 91.04 90.94 90.94 1.6K
10:14 91.26 91.26 91.26 91.26 0.8K
10:15 91.79 91.79 91.79 91.79 0.5K
10:16 91.64 91.73 91.64 91.66 1.6K
10:18 91.58 91.58 91.58 91.58 0.3K
10:19 91.25 91.31 91.25 91.31 1.2K
10:23 89.37 89.37 89.36 89.36 1.5K
10:27 88.48 88.48 88.48 88.48 0.1K
10:28 88.30 88.30 88.30 88.30 0.3K
10:29 88.10 88.10 87.87 87.87 1.1K
10:31 88.32 88.32 88.32 88.32 0.3K
10:32 88.54 88.54 88.54 88.54 0.3K
10:33 88.85 88.85 88.85 88.85 0.9K
10:35 88.30 88.30 88.30 88.30 0.7K
10:36 87.95 87.95 87.85 87.85 0.8K
10:38 87.38 87.38 87.38 87.38 0.6K
10:40 87.53 87.53 87.42 87.42 16.1K
10:41 87.10 87.15 87.10 87.15 1.2K
10:43 87.44 87.44 87.44 87.44 0.2K
10:45 88.41 88.41 88.41 88.41 0.4K
10:47 88.15 88.15 88.15 88.15 1.3K
10:52 88.77 88.77 88.77 88.77 1.3K
10:54 89.84 89.84 89.84 89.84 1.5K
10:55 89.65 89.65 89.65 89.65 0.3K
10:58 89.32 89.32 89.32 89.32 1.7K
11:01 89.30 89.66 89.30 89.66 1.9K
11:03 89.88 89.88 89.88 89.88 1.2K
11:05 89.53 89.53 89.53 89.53 2.1K
11:07 89.04 89.04 88.96 88.96 2.0K
11:08 88.70 88.70 88.70 88.70 0.5K
11:09 88.78 88.78 88.65 88.65 2.3K
11:10 88.48 88.62 88.48 88.62 1.2K
11:13 88.77 88.77 88.77 88.77 0.4K
11:14 88.27 88.27 87.86 87.98 5.7K
11:16 87.19 87.39 87.19 87.39 6.8K
11:17 87.66 87.66 87.61 87.63 1.8K
11:19 87.79 87.79 87.79 87.79 2.7K
11:20 88.00 88.00 88.00 88.00 0.1K
11:21 88.02 88.02 87.73 87.73 1.0K
11:22 87.52 87.52 87.52 87.52 0.9K
11:23 87.37 87.37 87.23 87.23 1.4K
11:24 87.23 87.23 87.23 87.23 0.5K
11:25 87.24 87.24 87.12 87.12 0.3K
11:28 87.05 87.05 87.05 87.05 1.2K
11:31 87.34 87.34 87.24 87.24 0.5K
11:32 87.36 87.36 87.36 87.36 0.1K
11:33 87.41 87.41 87.41 87.41 0.9K
11:35 87.47 87.47 87.47 87.47 3.7K
11:36 87.88 87.88 87.73 87.73 3.7K
11:37 87.69 87.83 87.64 87.83 6.2K
11:38 88.14 88.14 87.88 87.88 10.5K
11:39 87.88 87.88 87.88 87.88 2.6K
11:41 88.27 88.27 88.27 88.27 0.6K
11:42 88.54 88.54 88.54 88.54 0.5K
11:43 88.48 88.48 88.48 88.48 1.2K
11:47 88.41 88.41 88.41 88.41 0.2K
11:48 88.47 88.47 88.46 88.46 4.2K
11:58 88.10 88.10 88.10 88.10 0.8K
12:00 87.86 87.86 87.86 87.86 3.3K
12:04 87.90 87.90 87.90 87.90 0.8K
12:05 87.88 87.88 87.88 87.88 0.5K
12:07 87.89 87.89 87.89 87.89 5.7K
12:10 87.52 87.52 87.52 87.52 0.2K
12:11 87.52 87.52 87.52 87.52 9.2K
12:12 87.60 87.60 87.60 87.60 0.1K
12:14 87.50 87.50 87.50 87.50 4.7K
12:15 87.61 87.61 87.61 87.61 0.6K
12:16 87.56 87.61 87.45 87.61 12.9K
12:19 87.45 87.45 87.45 87.45 0.3K
12:23 87.28 87.28 87.28 87.28 0.2K
12:24 87.44 87.44 87.44 87.44 3.7K
12:25 87.57 87.57 87.57 87.57 0.2K
12:26 88.20 88.20 88.20 88.20 0.5K
12:27 88.11 88.11 88.11 88.11 0.6K
12:32 88.16 88.16 88.15 88.15 4.8K
12:33 88.15 88.20 88.12 88.12 1.1K
12:35 88.16 88.16 88.16 88.16 0.1K
12:38 88.14 88.14 88.14 88.14 0.2K
12:39 87.93 87.93 87.93 87.93 1.1K
12:40 88.03 88.03 88.03 88.03 0.4K
12:42 87.71 87.71 87.71 87.71 0.1K
12:43 87.71 87.71 87.71 87.71 0.4K
12:44 87.51 87.54 87.51 87.54 0.6K
12:45 87.27 87.27 87.27 87.27 0.4K
12:47 87.23 87.23 87.23 87.23 0.2K
12:48 87.21 87.21 87.21 87.21 2.4K
12:52 87.29 87.29 87.29 87.29 0.4K
12:55 87.25 87.25 87.25 87.25 0.7K
12:56 87.26 87.26 87.26 87.26 0.8K
12:58 86.81 86.99 86.81 86.99 1.4K
12:59 86.99 86.99 86.99 86.99 0.8K
13:00 88.35 88.35 88.35 88.35 1.1K
13:02 88.06 88.06 88.06 88.06 1.0K
13:03 87.68 87.68 87.68 87.68 0.4K
13:06 87.34 87.34 87.30 87.29 0.6K
13:08 87.29 87.29 87.29 87.29 0.4K
13:11 87.42 87.42 87.34 87.34 2.1K
13:12 87.60 87.60 87.60 87.60 1.0K
13:13 87.62 87.62 87.62 87.62 0.4K
13:15 88.08 88.08 88.08 88.08 0.5K
13:17 88.25 88.32 88.25 88.32 1.5K
13:23 88.54 88.54 88.54 88.54 4.5K
13:28 88.56 88.56 88.56 88.56 1.9K
13:32 88.53 88.53 88.53 88.53 0.7K
13:33 88.46 88.46 88.46 88.46 0.7K
13:34 88.57 88.57 88.57 88.57 1.2K
13:36 88.96 88.96 88.96 88.96 1.9K
13:40 89.12 89.12 88.92 88.92 2.3K
13:41 88.77 88.77 88.77 88.77 0.7K
13:42 88.96 89.10 88.96 89.10 2.5K
13:45 89.46 89.46 89.46 89.46 2.6K
13:48 89.61 89.61 89.61 89.61 0.8K
13:49 89.65 89.65 89.42 89.42 1.7K
13:51 89.53 89.53 89.53 89.53 2.4K
13:55 89.45 89.45 89.35 89.35 1.0K
13:57 89.35 89.35 89.35 89.35 0.7K
13:58 89.48 89.48 89.48 89.48 0.3K
13:59 89.57 89.66 89.57 89.66 1.8K
14:01 89.58 89.58 89.41 89.41 27.7K
14:02 89.40 89.40 89.40 89.40 2.8K
14:06 89.09 89.09 89.09 89.09 0.6K
14:07 89.14 89.14 89.14 89.14 0.6K
14:08 89.37 89.37 89.37 89.37 1.5K
14:10 89.30 89.30 89.30 89.30 1.5K
14:11 89.23 89.23 89.06 89.06 1.9K
14:13 89.11 89.11 89.11 89.11 1.0K
14:14 89.05 89.08 89.05 89.08 2.2K
14:15 88.98 89.18 88.98 89.18 0.7K
14:16 89.44 89.44 89.19 89.19 3.8K
14:18 89.26 89.56 89.26 89.56 2.8K
14:19 89.53 89.53 89.46 89.47 1.5K
14:20 89.51 89.51 89.43 89.43 3.1K
14:24 89.21 89.21 89.21 89.21 1.5K
14:25 89.16 89.16 89.16 89.16 0.1K
14:26 88.83 88.83 88.83 88.83 0.9K
14:28 88.55 88.55 88.55 88.55 1.4K
14:29 88.63 88.63 88.63 88.63 0.4K
14:30 88.74 88.74 88.69 88.69 2.1K
14:33 88.66 88.66 88.62 88.62 1.1K
14:35 88.82 88.82 88.76 88.76 1.6K
14:36 88.84 88.84 88.84 88.84 1.3K
14:37 89.10 89.10 88.96 88.96 3.3K
14:38 89.02 89.02 89.02 89.02 1.8K
14:41 89.19 89.19 89.19 89.19 3.0K
14:42 88.98 88.98 88.94 88.94 1.4K
14:43 89.01 89.01 89.01 89.01 0.7K
14:44 89.10 89.10 89.05 89.05 0.7K
14:45 88.90 88.90 88.72 88.72 1.1K
14:46 88.89 88.89 88.89 88.89 3.8K
14:47 88.93 88.93 88.93 88.93 0.8K
14:48 88.79 88.79 88.79 88.79 2.9K
14:52 88.56 88.56 88.55 88.55 1.3K
14:53 88.55 88.55 88.55 88.55 0.1K
14:54 88.50 88.50 88.50 88.50 1.6K
14:55 88.35 88.35 88.26 88.26 1.0K
14:56 88.09 88.09 88.09 88.09 1.9K
15:00 88.22 88.79 88.22 88.79 3.3K
15:01 88.60 88.60 88.60 88.60 0.2K
15:02 88.34 88.43 88.34 88.43 2.0K
15:04 88.31 88.31 88.31 88.31 0.7K
15:06 88.33 88.33 88.19 88.19 1.7K
15:07 88.34 88.39 88.34 88.39 1.2K
15:09 88.32 88.32 88.32 88.32 0.7K
15:10 88.15 88.15 88.15 88.15 1.2K
15:12 88.32 88.32 88.31 88.31 1.5K
15:15 88.11 88.11 88.03 88.05 1.8K
15:16 88.09 88.09 88.09 88.09 1.6K
15:17 88.32 88.32 88.32 88.32 1.5K
15:18 88.29 88.29 88.29 88.29 2.7K
15:20 88.61 88.61 88.54 88.54 1.6K
15:21 88.28 88.28 88.28 88.28 1.3K
15:22 88.53 88.53 88.53 88.53 1.1K
15:23 88.39 88.39 88.38 88.38 3.4K
15:26 88.13 88.13 88.13 88.13 5.7K
15:28 88.02 88.02 88.01 88.01 4.1K
15:31 88.31 88.31 88.31 88.31 3.4K
15:32 88.50 88.50 88.50 88.50 1.6K
15:33 88.72 88.85 88.72 88.75 2.4K
15:34 88.88 88.94 88.88 88.94 3.1K
15:36 88.85 88.85 88.85 88.85 1.1K
15:37 88.93 89.05 88.93 89.00 1.6K
15:38 89.01 89.01 89.01 89.01 2.3K
15:39 88.76 88.76 88.76 88.76 0.8K
15:40 88.58 88.58 88.58 88.58 2.6K
15:43 88.08 88.15 88.08 88.15 0.5K
15:44 88.03 88.03 88.03 88.03 1.8K
15:45 88.06 88.06 88.06 88.06 0.1K
15:46 88.07 88.07 88.07 88.07 3.9K
15:47 88.05 88.05 88.05 88.05 0.2K
15:48 88.05 88.05 88.05 88.05 2.2K
15:49 88.11 88.21 88.11 88.21 6.3K
15:51 88.27 88.27 88.27 88.27 4.6K
15:53 88.40 88.49 88.40 88.49 3.1K
15:54 88.41 88.49 88.41 88.45 3.1K
15:55 88.50 88.68 88.50 88.68 5.5K
15:56 88.54 88.60 88.54 88.60 9.0K
15:57 88.53 88.59 88.53 88.58 3.3K
15:58 88.54 88.54 88.54 88.54 3.7K
15:59 88.51 88.66 88.40 88.40 21.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available