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 91.15 91.25 91.15 91.25 8.0K
09:32 90.67 90.67 90.67 90.67 1.6K
09:33 90.76 90.80 90.76 90.80 1.1K
09:34 90.87 90.87 90.78 90.78 0.9K
09:35 90.56 90.56 90.56 90.56 0.3K
09:38 90.37 90.37 90.37 90.37 2.6K
09:43 91.04 91.04 91.04 91.04 0.3K
09:44 90.85 90.85 90.85 90.85 0.6K
09:45 90.87 90.87 90.87 90.87 1.3K
09:47 91.07 91.07 91.07 91.07 0.7K
09:49 90.68 90.68 90.68 90.68 1.8K
09:53 91.25 91.25 91.17 91.17 1.1K
09:57 91.12 91.12 91.03 91.03 1.2K
09:58 91.23 91.40 91.23 91.39 3.7K
10:00 91.26 91.26 91.22 91.22 1.2K
10:01 91.22 91.22 91.22 91.22 0.7K
10:05 91.48 91.48 91.48 91.48 3.8K
10:06 91.46 91.46 91.29 91.31 1.6K
10:08 91.14 91.14 91.14 91.14 0.8K
10:10 91.30 91.30 91.30 91.30 0.8K
10:12 91.39 91.39 91.39 91.39 0.7K
10:13 91.24 91.24 91.24 91.24 5.3K
10:14 91.38 91.38 91.38 91.38 0.5K
10:16 91.54 91.54 91.54 91.54 1.6K
10:19 91.54 91.54 91.54 91.53 1.2K
10:30 91.52 91.52 91.44 91.44 1.6K
10:31 91.23 91.23 91.23 91.23 0.2K
10:32 91.37 91.37 91.37 91.37 0.2K
10:35 91.49 91.49 91.49 91.48 0.6K
10:37 91.33 91.33 91.33 91.33 1.3K
10:41 91.18 91.18 91.18 91.18 0.3K
10:42 91.11 91.11 91.11 91.11 0.3K
10:43 91.09 91.09 91.09 91.09 11.1K
10:44 91.05 91.05 91.05 91.05 0.4K
10:45 91.08 91.08 91.08 91.08 0.2K
10:46 91.01 91.01 91.01 91.01 683.4K
10:51 90.99 90.99 90.99 90.99 0.7K
10:52 90.89 90.89 90.89 90.89 0.2K
10:53 90.84 90.84 90.84 90.83 0.6K
10:55 90.71 90.71 90.71 90.71 0.3K
10:56 90.67 90.67 90.62 90.62 0.9K
10:57 90.49 90.49 90.49 90.49 0.2K
11:00 90.42 90.42 90.42 90.42 0.5K
11:03 90.53 90.53 90.51 90.51 6.8K
11:04 90.57 90.57 90.57 90.57 0.7K
11:10 90.38 90.38 90.38 90.38 0.2K
11:11 90.23 90.23 90.23 90.23 1.7K
11:12 90.01 90.01 90.01 90.01 1.8K
11:13 90.00 90.00 90.00 90.00 10.5K
11:16 89.82 89.82 89.80 89.80 1.1K
11:18 89.64 89.64 89.64 89.64 0.6K
11:22 90.20 90.20 90.09 90.09 0.5K
11:25 89.80 89.80 89.80 89.80 0.1K
11:26 89.91 89.91 89.91 89.91 1.5K
11:28 89.87 89.87 89.87 89.87 0.2K
11:32 90.05 90.05 90.05 90.05 0.6K
11:35 90.08 90.08 90.08 90.08 0.3K
11:37 90.44 90.44 90.29 90.28 0.4K
11:39 90.48 90.48 90.48 90.48 0.1K
11:41 90.60 90.60 90.53 90.53 0.7K
11:45 90.57 90.61 90.57 90.61 2.6K
11:46 90.42 90.42 90.39 90.39 0.5K
11:52 90.07 90.07 90.04 90.04 0.4K
11:54 90.21 90.21 90.21 90.21 0.4K
12:03 90.41 90.41 90.41 90.41 0.5K
12:10 90.20 90.20 90.20 90.20 0.4K
12:14 90.20 90.20 90.20 90.20 0.5K
12:16 89.91 89.98 89.91 89.98 4.4K
12:17 89.76 89.76 89.76 89.75 1.8K
12:26 89.44 89.44 89.44 89.44 1.2K
12:29 89.51 89.51 89.51 89.51 0.7K
12:31 89.31 89.31 89.24 89.24 0.8K
12:32 89.24 89.24 89.24 89.24 0.5K
12:34 89.43 89.43 89.43 89.43 0.6K
12:35 89.39 89.42 89.39 89.42 1.0K
12:39 88.89 88.89 88.89 88.89 0.4K
12:40 88.95 88.95 88.95 88.95 0.7K
12:46 88.88 88.88 88.75 88.78 8.2K
12:48 88.57 88.97 88.57 88.97 4.2K
12:50 88.64 88.64 88.64 88.64 0.2K
12:51 88.62 88.62 88.62 88.62 0.6K
12:57 88.40 88.40 88.40 88.40 0.2K
12:59 88.13 88.13 88.13 88.13 4.8K
13:03 88.16 88.16 88.16 88.16 0.2K
13:04 88.11 88.18 88.11 88.18 1.9K
13:05 88.37 88.40 88.37 88.40 6.6K
13:08 87.87 87.87 87.87 87.87 0.5K
13:13 87.53 87.53 87.53 87.53 2.3K
13:15 87.77 87.77 87.77 87.77 0.2K
13:16 87.84 87.84 87.84 87.84 1.3K
13:23 87.74 87.74 87.74 87.74 0.7K
13:25 87.53 87.53 87.53 87.53 0.6K
13:32 87.57 87.57 87.57 87.57 1.9K
13:35 87.66 87.66 87.66 87.66 1.6K
13:36 87.56 87.56 87.56 87.56 1.0K
13:39 87.69 87.82 87.69 87.82 3.4K
13:42 88.14 88.26 88.14 88.26 0.7K
13:43 88.34 88.34 88.34 88.34 0.3K
13:48 87.94 87.94 87.94 87.94 0.4K
13:50 87.87 87.94 87.87 87.94 1.6K
13:57 88.13 88.13 88.13 88.13 1.0K
13:58 88.26 88.26 88.26 88.26 2.3K
14:04 88.24 88.25 88.24 88.25 0.8K
14:05 88.10 88.10 88.10 88.10 0.5K
14:07 87.90 87.90 87.90 87.90 0.9K
14:11 87.85 87.85 87.85 87.85 0.5K
14:12 87.80 87.80 87.80 87.80 1.1K
14:14 87.74 87.80 87.74 87.80 1.4K
14:19 88.20 88.20 88.20 88.20 0.4K
14:20 88.15 88.15 88.15 88.15 0.6K
14:22 88.03 88.03 88.01 88.01 0.4K
14:23 87.96 87.96 87.96 87.96 0.1K
14:24 87.97 87.97 87.97 87.97 0.9K
14:25 87.92 87.92 87.88 87.88 2.2K
14:29 87.54 87.54 87.54 87.54 1.2K
14:30 88.42 88.52 88.42 88.52 2.3K
14:31 88.25 88.25 88.25 88.25 0.1K
14:32 88.37 88.37 88.37 88.37 8.1K
14:33 88.16 88.16 88.16 88.16 0.1K
14:35 87.87 87.87 87.71 87.71 5.3K
14:36 87.69 87.69 87.69 87.69 0.3K
14:37 87.74 87.74 87.74 87.74 0.4K
14:39 87.62 87.62 87.62 87.62 0.2K
14:41 87.51 87.51 87.51 87.51 0.2K
14:42 87.39 87.39 87.39 87.39 0.4K
14:45 87.59 87.59 87.59 87.59 0.4K
14:46 87.68 87.68 87.68 87.68 1.2K
14:47 87.61 87.61 87.61 87.61 3.2K
14:48 87.63 87.66 87.63 87.66 1.7K
14:51 87.71 87.71 87.71 87.71 0.2K
14:53 87.81 87.81 87.81 87.81 11.7K
14:54 87.60 87.60 87.60 87.60 2.3K
14:58 87.39 87.50 87.39 87.50 0.4K
14:59 87.30 87.30 87.30 87.30 0.2K
15:03 87.23 87.23 87.23 87.23 4.3K
15:06 86.94 86.94 86.94 86.94 0.2K
15:07 86.87 86.87 86.87 86.87 0.5K
15:12 86.75 86.75 86.75 86.75 0.3K
15:13 86.68 86.68 86.68 86.68 15.1K
15:14 86.63 86.63 86.63 86.63 0.5K
15:15 86.60 86.60 86.57 86.57 4.5K
15:16 86.44 86.44 86.44 86.44 1.1K
15:17 86.37 86.37 86.37 86.37 0.3K
15:18 86.23 86.33 86.23 86.33 3.0K
15:19 86.26 86.26 86.26 86.26 0.1K
15:20 86.19 86.25 86.16 86.25 1.6K
15:22 86.33 86.33 86.33 86.33 0.2K
15:23 86.39 86.59 86.39 86.59 2.4K
15:25 86.76 86.83 86.75 86.80 2.2K
15:26 86.80 86.80 86.75 86.75 2.9K
15:28 86.88 86.88 86.88 86.88 0.5K
15:29 86.83 86.83 86.83 86.83 1.5K
15:30 86.71 86.71 86.71 86.71 0.3K
15:33 86.51 86.51 86.51 86.51 0.7K
15:34 86.46 86.46 86.46 86.46 0.3K
15:35 86.12 86.12 86.12 86.12 0.2K
15:36 86.07 86.07 86.07 86.07 2.2K
15:37 85.84 85.84 85.81 85.81 1.0K
15:38 85.82 85.82 85.82 85.82 1.2K
15:41 86.24 86.24 86.24 86.24 1.4K
15:42 86.19 86.19 86.19 86.19 0.5K
15:43 85.99 85.99 85.99 85.99 0.7K
15:45 85.71 85.71 85.68 85.68 0.5K
15:46 85.73 85.73 85.58 85.58 1.4K
15:48 85.61 85.61 85.61 85.61 0.4K
15:49 85.62 85.62 85.62 85.62 0.6K
15:50 85.61 85.71 85.61 85.71 1.4K
15:51 85.78 85.78 85.78 85.78 0.5K
15:52 85.98 85.98 85.98 85.98 1.0K
15:54 86.37 86.39 86.37 86.39 0.5K
15:55 86.45 86.45 86.32 86.32 1.1K
15:56 86.47 86.51 86.45 86.51 2.6K
15:57 86.53 86.53 86.48 86.51 1.9K
15:58 86.49 86.49 86.49 86.49 0.4K
15:59 86.69 86.69 86.46 86.58 3.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available