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 85.97 85.97 85.97 85.97 13.0K
09:32 86.05 86.05 85.98 85.98 1.1K
09:33 85.98 86.04 85.98 86.04 1.0K
09:34 86.01 86.01 86.01 86.01 0.9K
09:37 85.74 85.74 85.74 85.74 1.4K
09:38 85.88 86.16 85.88 86.16 0.9K
09:41 87.00 87.00 87.00 87.00 2.9K
09:43 86.89 86.89 86.89 86.89 0.4K
09:44 86.71 86.71 86.71 86.71 0.2K
09:46 86.39 86.39 86.39 86.39 0.8K
09:51 86.75 86.75 86.75 86.75 0.3K
09:52 86.76 86.76 86.76 86.76 0.6K
09:55 86.78 86.78 86.78 86.78 0.6K
09:56 86.90 86.99 86.90 86.99 1.9K
09:57 87.01 87.01 87.01 87.01 0.3K
09:58 87.03 87.03 87.03 87.03 0.3K
10:00 86.93 86.93 86.93 86.93 0.2K
10:01 87.43 87.43 87.43 87.43 0.3K
10:04 87.04 87.04 87.04 87.04 1.4K
10:09 86.56 86.56 86.56 86.56 0.4K
10:11 86.76 86.76 86.74 86.74 0.5K
10:13 86.49 86.49 86.49 86.49 1.1K
10:21 86.45 86.45 86.45 86.45 0.8K
10:24 86.57 86.57 86.57 86.57 0.1K
10:26 86.39 86.39 86.39 86.39 0.2K
10:27 86.35 86.35 86.35 86.35 0.1K
10:28 86.26 86.26 86.25 86.25 0.3K
10:29 86.48 86.48 86.48 86.48 0.8K
10:33 86.94 86.94 86.94 86.94 0.8K
10:37 86.62 86.62 86.62 86.62 0.3K
10:41 86.36 86.36 86.36 86.36 0.5K
10:45 86.30 86.30 86.30 86.30 0.3K
10:46 86.58 86.58 86.58 86.58 1.4K
10:50 86.17 86.17 86.07 86.07 1.4K
10:51 86.07 86.07 86.01 86.01 1.4K
10:52 85.79 85.79 85.79 85.79 1.1K
10:55 85.69 85.76 85.69 85.76 0.6K
10:56 85.61 85.61 85.61 85.61 1.2K
10:58 85.59 85.60 85.59 85.60 0.6K
10:59 85.47 85.47 85.47 85.47 0.2K
11:00 85.60 85.60 85.60 85.60 0.3K
11:01 85.46 85.47 85.46 85.47 0.7K
11:02 85.64 85.64 85.57 85.57 0.6K
11:04 85.73 85.73 85.73 85.73 0.1K
11:05 85.84 85.84 85.84 85.84 0.2K
11:07 85.97 85.99 85.97 85.99 0.5K
11:11 86.26 86.26 86.26 86.26 0.4K
11:12 86.18 86.18 86.18 86.18 1.1K
11:13 85.95 85.95 85.94 85.94 2.1K
11:27 86.31 86.31 86.31 86.31 2.0K
11:29 86.20 86.20 86.20 86.20 0.8K
11:34 86.06 86.06 86.06 86.06 3.6K
11:35 85.98 85.98 85.98 85.98 1.2K
11:42 85.55 85.55 85.55 85.55 0.4K
11:43 85.60 85.60 85.60 85.60 0.3K
11:47 86.09 86.09 86.02 86.02 1.4K
11:51 85.99 85.99 85.99 85.99 1.0K
11:54 85.83 85.83 85.83 85.83 1.2K
12:03 85.71 85.71 85.71 85.71 0.2K
12:04 85.71 85.71 85.71 85.71 0.5K
12:05 85.74 85.74 85.74 85.74 0.3K
12:06 85.74 85.74 85.74 85.74 0.5K
12:08 85.92 85.92 85.92 85.92 0.8K
12:13 86.28 86.28 86.28 86.28 2.4K
12:14 86.40 86.40 86.38 86.38 0.2K
12:15 86.35 86.35 86.35 86.35 0.6K
12:24 86.27 86.27 86.27 86.27 4.8K
12:25 86.23 86.23 86.23 86.23 0.2K
12:27 86.35 86.35 86.35 86.35 1.3K
12:34 86.39 86.39 86.39 86.39 1.6K
12:35 86.41 86.47 86.41 86.47 0.7K
12:36 86.38 86.38 86.38 86.38 0.3K
12:38 86.34 86.34 86.34 86.34 0.5K
12:44 86.26 86.26 86.26 86.26 17.3K
12:49 86.45 86.45 86.45 86.45 2.0K
12:50 86.56 86.56 86.56 86.56 0.2K
12:51 86.52 86.52 86.52 86.52 0.4K
12:55 86.54 86.56 86.54 86.56 3.2K
12:56 86.64 86.65 86.64 86.65 1.2K
12:57 86.70 86.70 86.70 86.70 0.9K
12:58 86.71 86.71 86.71 86.71 2.2K
13:01 86.45 86.45 86.45 86.45 1.4K
13:02 86.68 86.68 86.68 86.68 4.2K
13:03 87.11 87.11 87.11 87.11 0.2K
13:04 87.48 87.48 87.48 87.48 0.2K
13:08 86.75 86.75 86.75 86.75 0.1K
13:09 86.65 86.65 86.65 86.65 2.6K
13:10 86.69 86.69 86.69 86.69 0.8K
13:15 86.62 86.62 86.62 86.62 0.1K
13:17 86.84 86.84 86.84 86.84 1.0K
13:18 86.62 86.62 85.99 86.19 2.7K
13:19 86.48 88.26 86.48 88.26 3.1K
13:20 88.55 89.49 88.55 89.49 1.0K
13:22 90.08 91.08 90.08 91.08 3.0K
13:24 91.28 91.28 90.80 91.04 1.4K
13:25 91.57 91.57 91.57 91.57 0.4K
13:26 92.00 92.26 92.00 92.26 2.6K
13:27 92.76 92.95 92.76 92.95 2.4K
13:28 92.29 92.29 92.29 92.29 0.8K
13:31 91.65 91.65 91.65 91.65 0.8K
13:33 92.17 92.20 92.17 92.20 3.7K
13:34 92.37 92.87 92.37 92.87 2.5K
13:35 93.31 93.31 93.31 93.31 0.9K
13:36 92.97 92.97 92.87 92.87 0.5K
13:37 93.05 93.05 93.05 93.05 7.1K
13:38 92.99 92.99 92.73 92.73 1.2K
13:40 92.21 92.21 91.85 91.85 0.4K
13:41 92.13 92.24 92.05 92.17 1.8K
13:43 92.12 92.12 92.12 92.12 0.7K
13:44 92.05 92.05 92.05 92.05 1.0K
13:45 92.28 92.28 92.28 92.28 0.2K
13:46 92.48 92.87 92.48 92.87 3.5K
13:47 92.78 92.78 92.54 92.54 5.7K
13:48 93.00 93.00 93.00 93.00 2.1K
13:49 92.79 92.88 92.76 92.76 3.0K
13:51 92.62 92.62 92.62 92.62 1.3K
13:52 92.76 92.86 92.76 92.86 2.3K
13:53 92.65 92.65 92.65 92.65 0.8K
13:54 92.68 92.86 92.68 92.86 2.3K
13:55 92.77 92.77 92.77 92.77 1.2K
13:56 92.80 92.80 92.80 92.80 0.1K
13:57 92.94 93.40 92.94 93.40 0.6K
13:58 93.53 93.53 93.53 93.53 0.6K
13:59 93.70 93.70 93.49 93.49 1.4K
14:01 94.29 94.29 94.19 94.19 1.7K
14:02 93.97 93.97 93.97 93.97 2.6K
14:06 93.78 93.81 93.78 93.81 2.0K
14:07 93.64 93.64 93.64 93.64 0.3K
14:08 93.09 93.09 93.09 93.09 0.4K
14:09 93.19 93.26 93.19 93.26 2.1K
14:10 93.60 93.60 93.60 93.60 0.3K
14:11 93.96 93.96 93.94 93.94 5.8K
14:12 94.14 94.14 94.14 94.14 0.5K
14:13 94.15 94.15 94.04 94.04 1.3K
14:14 93.88 93.88 93.88 93.88 1.9K
14:16 93.96 93.96 93.96 93.96 0.3K
14:19 94.48 94.48 94.48 94.48 1.6K
14:21 93.95 94.06 93.95 94.06 0.7K
14:23 94.11 94.11 94.11 94.11 0.8K
14:24 94.56 94.56 94.51 94.51 0.4K
14:25 94.71 94.71 94.58 94.58 0.5K
14:28 94.84 94.84 94.76 94.76 4.4K
14:31 94.97 94.97 94.97 94.97 1.2K
14:33 94.64 94.64 94.64 94.64 0.9K
14:34 94.24 94.24 94.24 94.24 1.3K
14:38 94.36 94.36 94.36 94.36 0.4K
14:41 94.52 94.52 94.45 94.45 1.6K
14:42 94.36 94.36 94.26 94.26 5.2K
14:44 93.70 93.70 93.70 93.70 0.7K
14:45 93.60 93.66 93.59 93.59 5.8K
14:46 93.22 93.22 93.22 93.22 0.5K
14:47 93.69 93.69 93.64 93.64 1.4K
14:48 93.57 93.57 93.57 93.57 1.0K
14:49 93.97 93.98 93.97 93.98 0.7K
14:50 93.81 94.01 93.81 94.01 0.4K
14:51 93.94 93.94 93.94 93.94 0.2K
14:52 93.98 93.98 93.98 93.98 0.1K
14:53 93.93 93.93 93.93 93.93 0.9K
14:55 93.48 93.48 93.33 93.33 4.8K
14:59 93.08 93.08 92.91 92.91 0.2K
15:00 92.80 92.80 92.77 92.77 0.5K
15:01 93.10 93.10 93.10 93.10 1.1K
15:02 93.36 93.36 93.36 93.36 4.4K
15:03 93.45 93.45 93.45 93.45 1.5K
15:08 93.49 93.49 93.45 93.45 0.4K
15:09 93.53 93.53 93.53 93.53 0.5K
15:10 93.60 93.60 93.60 93.60 0.9K
15:13 93.78 93.92 93.78 93.92 1.5K
15:14 94.02 94.02 94.02 94.02 0.1K
15:16 94.19 94.19 94.19 94.19 2.2K
15:17 94.13 94.13 94.04 94.04 1.0K
15:22 94.62 94.62 94.61 94.61 3.0K
15:32 95.01 95.01 95.01 95.01 0.2K
15:34 94.65 94.65 94.58 94.58 1.4K
15:36 94.59 94.59 94.59 94.59 0.7K
15:40 94.59 94.59 94.59 94.59 2.5K
15:41 94.66 94.66 94.66 94.66 0.1K
15:44 94.64 94.64 94.64 94.64 1.5K
15:46 94.42 94.42 94.29 94.29 2.5K
15:50 94.86 94.92 94.86 94.92 6.9K
15:51 94.90 95.04 94.90 94.99 8.1K
15:52 95.04 95.27 95.04 95.25 34.0K
15:53 95.16 95.17 94.91 94.91 2.1K
15:54 94.86 94.92 94.86 94.90 1.6K
15:55 94.86 94.92 94.84 94.92 2.5K
15:56 94.75 94.75 94.44 94.44 1.1K
15:57 94.56 94.56 94.56 94.56 2.0K
15:58 94.63 94.63 94.63 94.63 0.1K
15:59 94.72 94.83 94.69 94.83 22.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available