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
09:32 96.08 96.08 96.08 96.08 1.7K
09:33 96.00 96.00 96.00 96.00 0.4K
09:39 95.91 96.00 95.91 96.00 0.9K
09:42 96.09 96.09 96.09 96.09 0.2K
09:43 96.05 96.05 96.05 96.05 0.2K
09:46 96.01 96.01 96.01 96.01 1.6K
09:58 96.03 96.03 96.03 96.03 0.2K
10:01 95.91 95.91 95.91 95.91 0.5K
10:04 95.98 95.98 95.98 95.98 0.2K
10:06 96.19 96.19 96.19 96.19 0.2K
10:16 95.81 95.81 95.81 95.81 0.2K
10:18 95.90 95.90 95.90 95.90 0.7K
10:19 95.82 95.82 95.82 95.82 0.3K
10:22 95.73 95.73 95.73 95.73 0.4K
10:23 95.68 95.68 95.68 95.68 0.1K
10:24 95.68 95.68 95.68 95.68 1.1K
10:41 95.89 95.89 95.89 95.89 0.3K
10:47 96.04 96.04 96.04 96.04 0.2K
10:49 96.08 96.08 96.08 96.08 0.1K
10:55 96.12 96.12 96.12 96.12 0.2K
10:56 96.25 96.25 96.25 96.25 1.1K
10:57 96.25 96.25 96.25 96.25 0.4K
11:00 96.19 96.24 96.19 96.24 0.8K
11:04 96.13 96.13 96.13 96.13 0.7K
11:17 96.12 96.12 96.12 96.12 0.6K
11:21 96.09 96.09 96.09 96.09 1.0K
11:22 96.03 96.03 96.03 96.03 0.4K
11:23 95.97 95.97 95.97 95.97 0.2K
11:26 96.09 96.09 96.09 96.09 0.7K
11:27 96.15 96.15 96.15 96.15 0.4K
11:29 96.22 96.22 96.22 96.22 0.2K
11:31 96.12 96.12 96.12 96.12 0.7K
11:32 96.10 96.10 96.10 96.10 0.2K
11:33 96.10 96.10 96.10 96.10 0.3K
11:34 96.05 96.08 96.05 96.08 4.6K
11:35 96.01 96.01 96.01 96.01 1.5K
11:36 96.08 96.08 96.08 96.08 1.8K
11:37 96.14 96.14 96.11 96.11 0.5K
11:41 96.13 96.13 96.13 96.13 0.1K
11:42 96.19 96.19 96.19 96.19 1.5K
11:45 96.24 96.24 96.24 96.24 2.5K
11:47 96.22 96.24 96.22 96.24 1.2K
11:49 96.19 96.19 96.19 96.18 0.6K
12:05 96.32 96.32 96.32 96.32 0.2K
12:07 96.38 96.38 96.38 96.38 1.5K
12:17 96.54 96.54 96.54 96.54 0.5K
12:23 96.46 96.46 96.46 96.46 1.5K
12:28 96.44 96.44 96.44 96.44 0.3K
12:34 96.52 96.52 96.52 96.52 1.6K
12:38 96.49 96.49 96.47 96.47 1.8K
12:44 96.52 96.52 96.52 96.52 1.7K
12:50 96.26 96.26 96.26 96.26 1.7K
12:54 96.30 96.30 96.30 96.30 3.5K
13:00 96.23 96.23 96.23 96.23 0.2K
13:05 96.26 96.26 96.26 96.26 1.2K
13:09 96.30 96.30 96.30 96.30 3.0K
13:17 96.40 96.40 96.40 96.40 4.6K
13:25 96.59 96.59 96.59 96.59 4.3K
13:32 96.65 96.65 96.65 96.65 0.1K
13:37 96.69 96.70 96.68 96.70 1.4K
13:38 96.70 96.71 96.69 96.71 3.5K
13:39 96.72 96.75 96.71 96.75 2.2K
13:40 96.77 96.78 96.77 96.77 1.4K
13:41 96.79 96.81 96.79 96.81 2.5K
13:42 96.79 96.80 96.79 96.80 2.2K
13:44 96.80 96.81 96.80 96.81 3.4K
13:45 96.78 96.78 96.78 96.78 1.3K
13:46 96.83 96.83 96.83 96.83 0.3K
13:47 96.83 96.86 96.83 96.86 7.0K
13:48 96.92 96.92 96.92 96.92 0.5K
13:49 96.96 96.96 96.96 96.96 3.6K
13:51 96.93 96.93 96.93 96.93 3.4K
13:52 96.99 96.99 96.99 96.99 2.6K
13:54 96.94 96.94 96.94 96.94 0.5K
13:55 96.98 97.00 96.98 97.00 7.6K
13:57 97.03 97.03 97.03 97.03 2.8K
13:59 96.99 96.99 96.99 96.99 5.3K
14:02 97.03 97.04 97.03 97.04 5.6K
14:04 97.03 97.06 97.03 97.06 2.1K
14:05 97.10 97.10 97.10 97.10 2.5K
14:06 97.05 97.10 97.05 97.10 7.2K
14:07 97.05 97.05 97.05 97.05 0.2K
14:09 97.06 97.06 97.06 97.06 2.5K
14:10 96.99 96.99 96.99 96.99 2.1K
14:11 96.97 96.97 96.97 96.97 0.9K
14:12 96.98 96.98 96.96 96.96 3.8K
14:13 96.99 96.99 96.97 96.97 6.8K
14:16 97.05 97.05 97.05 97.05 0.5K
14:17 97.04 97.04 97.01 97.01 3.9K
14:18 97.00 97.00 97.00 97.00 0.1K
14:19 97.03 97.03 96.98 96.98 2.4K
14:20 96.99 96.99 96.99 96.99 17.5K
14:22 96.89 96.89 96.89 96.89 0.6K
14:25 96.92 96.92 96.92 96.92 2.6K
14:26 96.88 96.88 96.88 96.88 1.1K
14:29 96.92 96.93 96.92 96.93 13.1K
14:30 96.94 96.94 96.94 96.94 0.8K
14:31 96.92 96.92 96.92 96.92 0.4K
14:32 96.91 96.91 96.91 96.91 0.5K
14:34 96.95 96.95 96.95 96.95 1.9K
14:35 96.95 96.95 96.95 96.95 1.3K
14:36 96.98 96.98 96.98 96.98 13.3K
14:37 96.98 96.99 96.95 96.95 1.5K
14:38 96.96 96.96 96.96 96.96 13.9K
14:49 96.91 96.91 96.91 96.91 15.6K
14:50 96.90 96.90 96.90 96.90 21.4K
14:51 96.88 96.89 96.88 96.89 3.9K
14:54 96.94 96.94 96.94 96.94 0.3K
14:55 96.95 96.95 96.95 96.95 10.0K
15:03 96.86 96.90 96.86 96.90 0.3K
15:04 96.89 96.89 96.89 96.89 1.0K
15:05 96.84 96.86 96.84 96.86 2.5K
15:07 96.89 96.93 96.89 96.93 1.6K
15:08 96.84 96.84 96.84 96.84 0.6K
15:09 96.92 96.92 96.92 96.92 5.4K
15:11 96.91 96.91 96.91 96.91 0.2K
15:12 96.96 96.99 96.96 96.99 10.9K
15:14 96.95 96.95 96.95 96.95 0.4K
15:16 96.93 96.93 96.93 96.93 7.3K
15:18 96.91 96.91 96.91 96.91 0.7K
15:19 96.93 96.93 96.93 96.93 8.1K
15:23 96.97 96.97 96.94 96.94 17.5K
15:26 96.89 96.89 96.89 96.89 0.1K
15:29 96.89 96.89 96.89 96.89 9.3K
15:30 96.91 96.91 96.91 96.91 6.9K
15:31 96.85 96.85 96.85 96.85 8.1K
15:34 96.84 96.84 96.84 96.84 2.9K
15:35 96.81 96.81 96.81 96.81 3.2K
15:36 96.83 96.83 96.79 96.79 9.8K
15:39 96.77 96.77 96.77 96.77 5.4K
15:40 96.73 96.73 96.73 96.73 2.1K
15:41 96.70 96.70 96.70 96.70 4.7K
15:42 96.69 96.69 96.69 96.69 0.8K
15:43 96.72 96.72 96.70 96.70 5.7K
15:45 96.64 96.65 96.64 96.65 8.7K
15:46 96.67 96.72 96.67 96.72 1.4K
15:47 96.67 96.67 96.65 96.65 3.5K
15:48 96.64 96.64 96.63 96.63 2.0K
15:49 96.70 96.75 96.70 96.75 4.4K
15:50 96.71 96.71 96.71 96.71 4.1K
15:52 96.69 96.69 96.69 96.69 2.3K
15:53 96.74 96.77 96.74 96.77 3.7K
15:54 96.77 96.81 96.77 96.78 14.1K
15:57 96.70 96.70 96.69 96.69 13.2K
15:58 96.67 96.68 96.67 96.68 2.5K
15:59 96.66 96.67 96.62 96.66 5.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available