Vanguard S&P Mid-Cap 400 Index Fund ETF Shares

IVOO
🏛️ usa →
110.54
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 92.66 92.66 92.66 92.66 3.0K
09:31 92.75 92.82 92.75 92.82 4.0K
09:33 92.97 93.02 92.93 92.93 1.2K
09:34 92.99 92.99 92.99 92.99 3.2K
09:37 93.18 93.18 93.08 93.08 1.3K
09:39 93.04 93.04 93.04 93.04 0.2K
09:41 93.07 93.07 93.07 93.07 0.6K
09:42 93.08 93.08 93.08 93.08 0.5K
09:43 93.04 93.04 93.04 93.04 2.0K
09:44 92.98 92.98 92.98 92.98 0.3K
09:45 92.95 92.95 92.84 92.84 5.5K
09:46 92.89 92.89 92.84 92.84 0.8K
09:49 92.95 92.95 92.95 92.95 0.3K
09:50 92.83 92.83 92.83 92.83 0.2K
09:51 92.83 92.83 92.83 92.83 0.4K
09:52 92.80 92.80 92.80 92.80 0.1K
09:53 92.71 92.71 92.69 92.69 0.8K
09:57 92.73 92.73 92.73 92.73 1.3K
09:59 92.70 92.70 92.70 92.70 0.1K
10:00 92.70 92.70 92.70 92.70 0.5K
10:02 92.72 92.72 92.72 92.72 0.2K
10:04 92.79 92.79 92.79 92.79 0.6K
10:05 92.87 92.87 92.87 92.87 0.3K
10:06 92.89 92.89 92.88 92.88 0.6K
10:07 92.84 92.85 92.84 92.85 3.1K
10:10 92.80 92.80 92.80 92.80 0.7K
10:11 92.81 92.81 92.81 92.81 0.1K
10:13 92.75 92.75 92.71 92.71 0.7K
10:15 92.55 92.55 92.55 92.55 0.9K
10:16 92.50 92.50 92.50 92.50 3.5K
10:17 92.44 92.44 92.44 92.44 0.4K
10:19 92.52 92.52 92.52 92.52 0.2K
10:22 92.57 92.57 92.57 92.57 0.1K
10:25 92.66 92.66 92.66 92.66 2.1K
10:27 92.59 92.59 92.59 92.59 9.3K
10:28 92.62 92.64 92.60 92.60 1.7K
10:30 92.64 92.64 92.63 92.63 2.5K
10:31 92.56 92.58 92.56 92.58 2.0K
10:32 92.64 92.64 92.64 92.64 0.8K
10:33 92.61 92.61 92.61 92.61 2.4K
10:36 92.61 92.61 92.61 92.61 1.3K
10:37 92.58 92.58 92.58 92.58 0.4K
10:39 92.64 92.64 92.64 92.64 0.5K
10:45 92.78 92.78 92.78 92.78 0.3K
10:47 92.84 92.84 92.84 92.84 0.6K
10:48 92.72 92.72 92.72 92.72 0.6K
10:52 92.76 92.76 92.76 92.76 0.3K
10:53 92.79 92.81 92.79 92.81 1.2K
10:57 92.67 92.67 92.67 92.67 0.4K
10:58 92.71 92.73 92.71 92.73 1.8K
11:00 92.74 92.74 92.74 92.74 1.5K
11:06 92.74 92.74 92.74 92.74 0.3K
11:07 92.79 92.79 92.79 92.79 1.5K
11:14 92.93 92.93 92.91 92.91 0.7K
11:15 92.85 92.85 92.83 92.83 0.9K
11:19 92.97 92.97 92.94 92.94 2.0K
11:20 92.90 92.90 92.90 92.90 0.3K
11:22 93.03 93.03 93.03 93.03 0.4K
11:23 93.12 93.12 93.11 93.11 2.9K
11:24 93.22 93.22 93.22 93.22 0.2K
11:25 93.27 93.27 93.26 93.26 1.6K
11:26 93.28 93.28 93.28 93.28 0.4K
11:27 93.21 93.21 93.21 93.21 0.5K
11:30 93.20 93.20 93.19 93.19 0.7K
11:33 93.22 93.22 93.22 93.22 0.9K
11:34 93.28 93.28 93.28 93.28 4.2K
11:36 93.25 93.25 93.25 93.25 0.3K
11:37 93.23 93.23 93.23 93.23 0.8K
11:41 93.15 93.15 93.15 93.15 1.8K
11:47 93.12 93.12 93.12 93.12 0.3K
11:49 93.05 93.05 93.05 93.05 0.2K
11:52 92.99 92.99 92.99 92.99 2.9K
11:58 92.94 92.94 92.90 92.90 0.6K
11:59 92.85 92.85 92.85 92.85 1.8K
12:00 92.82 92.82 92.82 92.82 0.2K
12:02 92.90 92.90 92.90 92.90 0.2K
12:03 92.90 92.90 92.90 92.90 1.7K
12:08 92.79 92.79 92.79 92.79 0.3K
12:09 92.84 92.84 92.84 92.84 0.2K
12:10 92.84 92.89 92.84 92.89 0.5K
12:12 92.89 92.89 92.89 92.89 1.3K
12:15 92.82 92.89 92.82 92.89 1.1K
12:18 92.87 92.87 92.87 92.87 1.2K
12:22 92.87 92.87 92.87 92.87 0.6K
12:23 92.88 92.88 92.88 92.88 0.2K
12:24 92.90 92.92 92.90 92.92 0.7K
12:25 92.96 92.96 92.96 92.96 1.3K
12:30 92.91 92.91 92.91 92.91 0.5K
12:34 92.96 92.99 92.96 92.99 0.5K
12:36 92.90 92.90 92.90 92.90 1.5K
12:37 92.87 92.87 92.87 92.87 0.3K
12:39 92.76 92.83 92.76 92.83 1.2K
12:42 92.78 92.78 92.78 92.78 0.3K
12:43 92.85 92.85 92.85 92.85 2.2K
12:44 92.89 92.89 92.89 92.89 0.3K
12:46 92.81 92.81 92.78 92.78 2.0K
12:47 92.76 92.76 92.76 92.76 0.3K
12:49 92.80 92.80 92.80 92.80 0.1K
12:51 92.77 92.77 92.77 92.77 0.4K
12:53 92.77 92.79 92.77 92.79 0.5K
12:54 92.82 92.82 92.82 92.82 1.4K
12:55 92.82 92.82 92.79 92.79 1.1K
12:56 92.79 92.79 92.79 92.79 0.9K
12:57 92.81 92.81 92.81 92.81 0.5K
12:59 92.74 92.74 92.74 92.74 1.6K
13:02 92.80 92.80 92.80 92.80 0.6K
13:03 92.73 92.77 92.73 92.75 6.2K
13:05 92.67 92.73 92.67 92.73 2.7K
13:06 92.75 92.75 92.74 92.74 0.3K
13:07 92.81 92.82 92.81 92.82 1.4K
13:10 92.71 92.71 92.71 92.71 0.3K
13:11 92.71 92.71 92.71 92.71 1.2K
13:13 92.72 92.72 92.72 92.72 2.4K
13:14 92.78 92.78 92.75 92.75 2.2K
13:15 92.76 92.76 92.76 92.76 0.4K
13:16 92.81 92.82 92.81 92.82 4.2K
13:17 92.85 92.85 92.85 92.85 1.7K
13:18 92.85 92.85 92.85 92.85 0.8K
13:19 92.89 92.89 92.89 92.89 1.5K
13:20 92.90 92.90 92.89 92.89 1.3K
13:21 92.88 92.90 92.88 92.90 0.4K
13:22 92.90 92.90 92.90 92.90 1.7K
13:27 92.78 92.78 92.78 92.78 0.4K
13:29 92.84 92.84 92.84 92.84 0.5K
13:30 92.68 92.69 92.68 92.69 1.5K
13:32 92.50 92.50 92.50 92.50 0.8K
13:34 92.40 92.40 92.40 92.40 0.7K
13:38 92.37 92.37 92.37 92.37 0.7K
13:39 92.37 92.37 92.37 92.37 0.4K
13:43 92.16 92.16 92.16 92.16 2.6K
13:48 91.85 91.85 91.85 91.85 4.0K
13:52 91.76 91.76 91.76 91.76 0.4K
13:53 91.87 91.87 91.87 91.87 1.5K
13:58 91.49 91.49 91.49 91.49 0.7K
13:59 91.51 91.51 91.51 91.51 0.2K
14:00 91.83 91.83 91.69 91.69 3.3K
14:01 91.58 91.58 91.58 91.58 4.4K
14:03 91.54 91.58 91.54 91.58 0.7K
14:04 91.61 91.61 91.61 91.61 0.4K
14:05 91.60 91.60 91.60 91.60 2.2K
14:10 91.73 91.73 91.73 91.73 0.1K
14:11 91.73 91.75 91.73 91.75 5.2K
14:14 91.77 91.77 91.77 91.77 0.7K
14:15 91.80 91.80 91.80 91.80 0.7K
14:19 91.67 91.67 91.67 91.67 0.9K
14:22 91.75 91.77 91.71 91.77 1.6K
14:23 91.89 91.90 91.89 91.90 3.3K
14:26 91.90 92.00 91.90 92.00 0.3K
14:27 91.95 91.97 91.95 91.97 4.3K
14:28 91.97 91.98 91.97 91.98 1.2K
14:30 91.87 91.87 91.87 91.87 0.1K
14:31 91.89 91.89 91.88 91.88 0.7K
14:32 91.88 91.89 91.88 91.89 2.6K
14:34 91.89 91.89 91.89 91.89 4.1K
14:36 91.85 91.85 91.85 91.85 1.3K
14:38 91.68 91.68 91.68 91.68 1.7K
14:40 91.68 91.68 91.68 91.68 0.7K
14:41 91.59 91.61 91.59 91.61 0.4K
14:44 91.62 91.65 91.61 91.65 2.4K
14:45 91.66 91.66 91.66 91.66 1.5K
14:46 91.63 91.63 91.63 91.63 1.4K
14:47 91.68 91.68 91.65 91.65 1.2K
14:48 91.64 91.64 91.59 91.63 2.1K
14:49 91.59 91.61 91.59 91.61 6.9K
14:51 91.57 91.57 91.57 91.57 0.3K
14:52 91.58 91.59 91.58 91.59 0.8K
14:55 91.53 91.53 91.53 91.53 1.5K
14:56 91.58 91.58 91.58 91.58 0.3K
14:57 91.54 91.56 91.54 91.56 0.5K
14:59 91.40 91.40 91.40 91.40 4.1K
15:00 91.44 91.48 91.43 91.48 6.4K
15:01 91.48 91.48 91.48 91.48 0.4K
15:02 91.44 91.44 91.44 91.44 0.3K
15:03 91.42 91.42 91.42 91.42 0.5K
15:05 91.43 91.43 91.40 91.40 16.5K
15:06 91.43 91.43 91.31 91.31 5.3K
15:08 91.30 91.30 91.30 91.30 25.0K
15:09 91.25 91.25 91.25 91.25 0.6K
15:10 91.23 91.23 91.23 91.23 25.0K
15:12 91.20 91.34 91.20 91.34 7.4K
15:13 91.37 91.37 91.37 91.37 1.6K
15:14 91.44 91.44 91.39 91.39 3.6K
15:17 91.28 91.28 91.28 91.28 1.1K
15:19 91.18 91.18 91.18 91.18 0.8K
15:20 91.16 91.16 91.16 91.16 0.4K
15:22 91.18 91.18 91.18 91.18 0.2K
15:23 91.23 91.24 91.22 91.24 3.3K
15:25 91.08 91.09 91.08 91.09 1.3K
15:27 91.11 91.14 91.11 91.14 3.0K
15:28 91.11 91.11 91.11 91.11 0.3K
15:30 91.19 91.26 91.19 91.26 5.1K
15:32 91.28 91.31 91.28 91.31 2.5K
15:33 91.42 91.44 91.34 91.34 21.2K
15:34 91.36 91.40 91.36 91.40 2.8K
15:35 91.36 91.42 91.36 91.42 1.3K
15:36 91.44 91.44 91.34 91.35 12.0K
15:37 91.31 91.31 91.30 91.31 1.0K
15:38 91.35 91.39 91.35 91.37 3.1K
15:39 91.35 91.41 91.35 91.38 4.2K
15:40 91.40 91.44 91.40 91.44 5.1K
15:41 91.43 91.51 91.42 91.51 15.7K
15:42 91.44 91.51 91.44 91.51 2.0K
15:43 91.50 91.53 91.50 91.53 0.8K
15:44 91.54 91.55 91.47 91.47 2.4K
15:45 91.49 91.59 91.49 91.59 1.8K
15:46 91.54 91.54 91.46 91.46 3.2K
15:47 91.46 91.50 91.45 91.50 3.6K
15:48 91.44 91.45 91.41 91.45 2.7K
15:49 91.55 91.60 91.55 91.60 2.2K
15:50 91.62 91.77 91.61 91.77 8.7K
15:51 91.79 91.88 91.72 91.88 4.4K
15:52 91.80 91.86 91.80 91.86 4.4K
15:53 91.78 91.83 91.78 91.83 5.0K
15:54 91.85 92.00 91.85 91.98 2.0K
15:55 91.94 92.02 91.81 92.02 21.8K
15:56 92.04 92.12 92.04 92.12 5.5K
15:57 92.14 92.15 92.13 92.13 7.7K
15:58 92.11 92.12 92.08 92.12 4.9K
15:59 92.09 92.09 92.00 92.00 10.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available