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 92.16 92.35 92.16 92.35 4.7K
09:32 92.19 92.19 92.19 92.19 1.8K
09:33 92.30 92.40 92.30 92.40 1.4K
09:34 92.52 92.52 92.52 92.52 1.3K
09:36 92.60 92.60 92.60 92.60 1.4K
09:37 92.13 92.13 92.07 92.07 4.2K
09:40 91.92 91.92 91.92 91.92 0.3K
09:41 91.89 91.89 91.78 91.78 7.5K
09:44 91.59 91.59 91.59 91.58 0.4K
09:45 91.72 91.72 91.72 91.72 0.5K
09:47 91.84 91.84 91.84 91.84 0.2K
09:48 91.91 92.02 91.91 92.02 1.7K
09:52 91.91 91.91 91.91 91.91 1.4K
09:55 91.68 91.68 91.68 91.68 1.5K
09:57 91.62 91.65 91.62 91.65 0.7K
09:58 91.64 91.64 91.64 91.64 0.2K
09:59 91.37 91.37 91.37 91.37 1.0K
10:00 91.55 91.55 91.55 91.55 0.7K
10:01 91.30 91.30 91.30 91.30 0.8K
10:06 91.47 91.47 91.38 91.38 1.8K
10:07 91.20 91.20 91.13 91.13 0.5K
10:09 91.16 91.32 91.16 91.32 1.4K
10:10 91.31 91.31 91.31 91.31 0.3K
10:11 91.07 91.18 91.07 91.18 1.7K
10:13 91.08 91.08 91.08 91.08 0.4K
10:19 91.32 91.32 91.32 91.32 0.5K
10:25 91.75 91.80 91.75 91.80 0.8K
10:26 91.82 91.82 91.82 91.82 0.2K
10:27 91.75 91.75 91.75 91.75 0.3K
10:28 91.49 91.49 91.49 91.49 0.6K
10:30 91.45 91.45 91.45 91.45 0.7K
10:35 91.77 91.77 91.77 91.77 0.3K
10:37 91.90 91.90 91.80 91.80 0.2K
10:38 91.82 91.82 91.82 91.82 0.7K
10:41 91.90 91.90 91.90 91.90 1.0K
10:45 91.68 91.68 91.64 91.64 0.7K
10:49 91.35 91.35 91.35 91.35 0.2K
10:50 91.44 91.44 91.44 91.44 0.2K
10:51 91.53 91.53 91.50 91.50 1.0K
10:53 91.28 91.28 91.28 91.28 0.6K
10:57 91.23 91.25 91.23 91.24 0.8K
10:59 91.06 91.06 91.06 91.06 0.2K
11:00 91.09 91.09 91.09 91.09 0.6K
11:05 91.00 91.00 91.00 91.00 1.9K
11:06 91.12 91.12 91.12 91.12 0.5K
11:08 91.28 91.28 91.28 91.28 0.6K
11:09 91.42 91.42 91.42 91.42 0.1K
11:10 91.40 91.40 91.40 91.40 0.1K
11:11 91.30 91.30 91.30 91.30 0.3K
11:14 90.99 91.02 90.99 91.02 0.8K
11:15 90.99 90.99 90.95 90.98 6.0K
11:17 90.86 90.86 90.80 90.80 0.8K
11:18 90.88 90.88 90.88 90.88 0.3K
11:19 90.84 90.84 90.84 90.84 0.2K
11:20 90.81 90.81 90.79 90.81 2.3K
11:21 90.64 90.64 90.64 90.64 0.3K
11:22 90.64 90.64 90.64 90.64 0.8K
11:25 90.53 90.53 90.53 90.53 0.9K
11:27 90.54 90.54 90.54 90.54 0.6K
11:28 90.58 90.58 90.56 90.56 7.3K
11:29 90.49 90.49 90.49 90.49 0.1K
11:30 90.47 90.48 90.45 90.45 2.1K
11:31 90.38 90.39 90.38 90.39 1.0K
11:33 90.30 90.32 90.30 90.32 2.0K
11:37 90.33 90.33 90.33 90.33 0.8K
11:40 90.30 90.30 90.30 90.30 1.9K
11:41 90.37 90.37 90.37 90.37 0.8K
11:42 90.38 90.38 90.38 90.38 0.1K
11:43 90.39 90.39 90.33 90.36 2.0K
11:46 90.30 90.30 90.30 90.30 0.3K
11:51 90.00 90.00 90.00 90.00 1.2K
11:53 89.97 90.04 89.97 90.04 0.6K
11:55 90.12 90.12 90.06 90.06 0.2K
11:56 89.94 89.94 89.94 89.94 0.2K
11:58 89.82 89.82 89.75 89.75 3.3K
11:59 89.90 89.90 89.86 89.86 2.1K
12:00 90.01 90.01 90.01 90.01 0.6K
12:01 89.70 89.75 89.70 89.75 0.5K
12:03 89.67 89.67 89.67 89.67 0.3K
12:06 89.51 89.51 89.51 89.51 0.2K
12:07 89.78 89.78 89.78 89.78 0.7K
12:12 89.76 89.76 89.76 89.76 0.3K
12:16 89.32 89.32 89.32 89.32 0.4K
12:21 88.93 88.93 88.93 88.93 0.5K
12:25 88.77 88.77 88.77 88.77 1.1K
12:30 88.84 88.84 88.84 88.84 0.4K
12:32 89.23 89.23 89.23 89.23 0.4K
12:33 89.46 89.46 89.46 89.46 0.2K
12:35 89.42 89.42 89.42 89.42 0.7K
12:39 89.77 89.77 89.77 89.77 0.3K
12:42 89.81 89.81 89.65 89.65 2.1K
12:47 89.48 89.48 89.48 89.48 1.2K
12:51 90.09 90.09 90.09 90.09 1.2K
12:52 90.05 90.05 90.05 90.05 0.4K
12:55 89.72 89.72 89.72 89.72 0.1K
12:56 89.77 89.77 89.76 89.76 0.7K
12:57 89.96 89.96 89.96 89.96 0.3K
12:58 89.97 89.97 89.97 89.97 0.6K
12:59 90.12 90.12 90.12 90.12 1.4K
13:01 90.18 90.35 90.18 90.35 1.6K
13:02 90.10 91.01 90.10 91.01 3.0K
13:03 90.64 90.64 90.64 90.64 0.2K
13:04 90.43 90.45 90.43 90.45 2.2K
13:05 90.29 90.29 90.29 90.29 1.4K
13:07 90.02 90.02 90.02 90.02 0.6K
13:13 88.95 88.95 88.95 88.95 1.1K
13:20 89.20 89.20 89.13 89.13 0.7K
13:23 89.19 89.19 89.19 89.19 0.9K
13:24 89.37 89.43 89.37 89.43 0.9K
13:26 89.66 89.66 89.65 89.65 0.7K
13:27 89.62 89.62 89.62 89.62 0.6K
13:28 89.77 89.77 89.77 89.77 0.3K
13:29 89.75 89.84 89.75 89.84 0.6K
13:31 89.76 89.76 89.76 89.76 0.2K
13:32 89.75 89.75 89.75 89.75 0.3K
13:33 89.89 89.91 89.89 89.91 0.8K
13:35 89.89 89.89 89.89 89.89 0.7K
13:40 90.02 90.02 90.02 90.02 1.4K
13:44 90.55 90.55 90.55 90.55 0.4K
13:45 90.77 90.93 90.77 90.93 1.6K
13:46 90.82 90.82 90.82 90.82 0.3K
13:47 90.83 90.83 90.75 90.75 0.7K
13:52 90.53 90.54 90.53 90.54 0.4K
13:53 90.56 90.56 90.56 90.56 0.6K
13:57 90.99 90.99 90.99 90.99 1.0K
13:59 91.12 91.12 91.12 91.12 0.4K
14:00 90.86 90.96 90.85 90.96 1.1K
14:01 91.11 91.11 91.11 91.11 1.1K
14:04 91.40 91.40 91.40 91.40 0.2K
14:06 91.34 91.34 91.34 91.34 0.2K
14:07 91.40 91.40 91.27 91.27 1.2K
14:08 91.01 91.01 91.01 91.01 0.1K
14:10 90.69 90.69 90.69 90.69 0.5K
14:11 90.67 90.67 90.67 90.67 0.5K
14:12 90.65 90.65 90.65 90.65 0.2K
14:14 90.30 90.30 90.30 90.30 0.2K
14:16 90.27 90.27 90.27 90.27 0.8K
14:19 90.72 90.72 90.72 90.72 2.5K
14:22 91.28 91.31 91.28 91.31 0.5K
14:24 91.45 91.45 91.45 91.45 0.1K
14:25 91.20 91.33 91.20 91.33 1.5K
14:26 91.36 91.49 91.36 91.49 1.1K
14:30 91.50 91.50 91.50 91.50 0.6K
14:33 91.63 91.63 91.63 91.63 0.5K
14:36 91.21 91.21 91.21 91.21 0.2K
14:39 91.44 91.44 91.44 91.44 0.3K
14:40 91.47 91.47 91.47 91.47 1.2K
14:41 91.31 91.47 91.31 91.47 0.6K
14:43 91.68 91.68 91.68 91.68 0.6K
14:44 91.80 91.80 91.80 91.80 0.2K
14:46 91.43 91.43 91.39 91.39 1.2K
14:47 91.13 91.13 91.13 91.13 0.3K
14:48 91.19 91.19 91.19 91.19 0.6K
14:50 91.42 91.42 91.42 91.42 1.0K
14:51 91.36 91.36 91.31 91.31 1.2K
14:52 90.90 91.00 90.90 91.00 0.9K
14:53 91.05 91.05 91.05 91.05 0.9K
14:55 90.62 90.62 90.62 90.62 0.8K
14:57 91.18 91.18 91.18 91.18 0.3K
14:58 91.09 91.09 91.09 91.09 0.3K
15:00 90.76 91.35 90.76 91.35 1.2K
15:02 91.33 91.52 91.33 91.52 1.2K
15:03 91.51 91.51 91.51 91.51 1.9K
15:04 91.45 91.45 91.45 91.45 0.5K
15:06 91.38 91.38 91.38 91.38 2.8K
15:07 91.18 91.18 91.18 91.18 0.2K
15:09 90.78 90.78 90.78 90.78 0.5K
15:13 90.85 90.85 90.85 90.85 1.9K
15:14 90.81 90.83 90.81 90.83 0.5K
15:15 90.92 90.92 90.92 90.92 0.3K
15:16 90.84 90.88 90.84 90.88 2.4K
15:23 91.23 91.23 91.23 91.23 0.7K
15:26 91.12 91.12 91.12 91.12 0.4K
15:27 90.83 90.83 90.83 90.83 0.9K
15:30 90.39 90.39 90.39 90.39 0.4K
15:31 90.69 90.77 90.69 90.77 2.2K
15:34 90.83 90.83 90.83 90.83 1.5K
15:35 90.68 90.68 90.68 90.68 0.4K
15:36 90.48 90.48 90.48 90.48 0.7K
15:37 90.40 90.40 90.40 90.40 0.1K
15:38 90.34 90.34 90.34 90.34 0.3K
15:40 90.24 90.24 90.24 90.24 0.7K
15:43 89.77 89.77 89.77 89.77 0.2K
15:45 89.75 89.78 89.75 89.78 2.5K
15:47 90.11 90.11 90.02 90.02 1.0K
15:48 90.00 90.00 90.00 90.00 0.7K
15:50 90.46 90.46 90.46 90.46 0.9K
15:54 90.70 90.70 90.70 90.70 4.1K
15:55 90.57 90.57 90.57 90.57 0.5K
15:57 90.86 90.89 90.86 90.89 3.2K
15:59 90.77 90.88 90.77 90.88 5.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available