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 96.84 96.84 96.84 96.84 23.0K
09:31 96.59 96.59 96.59 96.59 0.1K
09:33 96.37 96.37 96.25 96.25 1.8K
09:38 96.72 96.72 96.72 96.72 1.8K
09:47 97.00 97.00 97.00 97.00 2.0K
09:55 97.11 97.11 97.11 97.11 3.1K
09:59 96.93 96.93 96.93 96.93 0.3K
10:06 97.44 97.44 97.44 97.44 16.5K
10:08 97.38 97.38 97.38 97.38 0.2K
10:09 97.29 97.29 97.29 97.29 0.1K
10:10 97.28 97.28 97.23 97.23 0.4K
10:11 97.23 97.23 97.23 97.23 0.2K
10:12 97.14 97.14 97.14 97.14 1.6K
10:22 97.48 97.48 97.48 97.48 1.4K
10:23 97.50 97.50 97.50 97.50 1.0K
10:30 97.51 97.51 97.51 97.51 0.1K
10:33 97.38 97.38 97.31 97.31 1.3K
10:37 97.49 97.49 97.49 97.49 0.3K
10:41 97.55 97.55 97.55 97.55 0.9K
10:44 97.51 97.51 97.51 97.51 0.2K
10:52 97.65 97.65 97.65 97.65 0.1K
10:53 97.70 97.70 97.70 97.70 0.2K
10:54 97.67 97.67 97.67 97.67 1.8K
10:58 97.79 97.79 97.79 97.79 0.9K
11:05 97.82 97.82 97.82 97.82 0.3K
11:08 97.78 97.78 97.78 97.78 0.4K
11:15 97.80 97.80 97.79 97.79 1.5K
11:18 97.81 97.81 97.81 97.81 0.3K
11:21 97.78 97.78 97.78 97.78 0.7K
11:22 97.83 97.83 97.83 97.83 0.2K
11:24 97.86 97.86 97.86 97.86 2.6K
11:26 97.92 97.92 97.92 97.92 0.1K
11:27 97.94 97.94 97.94 97.94 0.6K
11:29 97.91 97.91 97.89 97.89 0.7K
11:30 97.84 97.84 97.84 97.84 0.2K
11:32 97.73 97.73 97.73 97.73 0.5K
11:35 97.71 97.71 97.71 97.71 0.1K
11:39 97.69 97.69 97.69 97.69 0.1K
11:41 97.69 97.70 97.69 97.70 3.0K
11:43 97.59 97.59 97.59 97.59 0.1K
11:47 97.43 97.43 97.43 97.43 0.2K
11:52 97.36 97.41 97.36 97.41 1.0K
11:55 97.23 97.23 97.23 97.23 0.6K
11:58 97.10 97.15 97.10 97.15 0.3K
12:00 97.14 97.14 97.14 97.14 0.1K
12:02 97.22 97.22 97.22 97.22 3.2K
12:07 97.13 97.13 97.13 97.13 0.1K
12:08 97.19 97.22 97.19 97.22 0.4K
12:11 97.10 97.10 97.10 97.10 0.1K
12:13 97.06 97.06 97.06 97.06 0.3K
12:17 96.92 96.92 96.92 96.92 0.2K
12:20 96.98 96.98 96.98 96.98 1.8K
12:22 96.96 96.96 96.96 96.96 0.5K
12:24 96.97 96.97 96.96 96.96 0.4K
12:35 97.17 97.17 97.17 97.17 0.1K
12:43 97.14 97.14 97.14 97.14 0.2K
12:45 97.16 97.18 97.16 97.18 1.7K
12:47 97.16 97.16 97.16 97.16 0.4K
12:51 97.10 97.10 97.10 97.10 1.4K
12:54 97.05 97.05 97.05 97.05 0.1K
12:55 97.02 97.07 97.02 97.07 2.9K
13:09 97.36 97.36 97.36 97.36 0.4K
13:10 97.36 97.36 97.36 97.36 0.1K
13:13 97.39 97.39 97.39 97.39 0.3K
13:15 97.42 97.42 97.42 97.42 0.4K
13:17 97.46 97.46 97.46 97.46 0.5K
13:18 97.49 97.52 97.49 97.50 1.5K
13:19 97.49 97.50 97.49 97.49 1.5K
13:20 97.50 97.50 97.49 97.49 0.5K
13:21 97.49 97.49 97.49 97.49 0.4K
13:22 97.49 97.50 97.49 97.50 0.4K
13:23 97.48 97.48 97.48 97.48 0.3K
13:24 97.43 97.43 97.43 97.43 0.3K
13:26 97.38 97.38 97.38 97.38 0.2K
13:27 97.37 97.37 97.37 97.37 1.2K
13:29 97.34 97.35 97.34 97.35 1.2K
13:30 97.34 97.34 97.34 97.34 0.1K
13:31 97.34 97.38 97.34 97.37 23.8K
13:32 97.38 97.38 97.37 97.37 3.3K
13:34 97.35 97.35 97.34 97.34 3.6K
13:35 97.38 97.38 97.38 97.38 3.1K
13:37 97.35 97.35 97.35 97.35 0.6K
13:38 97.33 97.33 97.33 97.33 0.1K
13:39 97.27 97.27 97.27 97.27 2.5K
13:40 97.19 97.19 97.19 97.19 0.7K
13:45 97.07 97.07 97.07 97.07 0.5K
13:47 97.12 97.12 97.12 97.12 1.9K
13:53 97.05 97.05 97.05 97.05 1.1K
13:54 97.12 97.12 97.12 97.12 0.3K
13:55 97.11 97.11 97.09 97.09 0.2K
13:57 97.06 97.06 97.06 97.06 0.5K
14:00 97.03 97.03 97.03 97.03 0.1K
14:01 97.11 97.11 97.11 97.11 0.9K
14:08 97.28 97.28 97.28 97.28 0.2K
14:09 97.29 97.29 97.29 97.29 0.3K
14:14 97.26 97.26 97.26 97.26 1.0K
14:19 97.30 97.30 97.30 97.30 1.3K
14:21 97.27 97.27 97.27 97.27 0.5K
14:23 97.31 97.31 97.29 97.29 2.3K
14:27 97.23 97.23 97.23 97.23 0.9K
14:31 97.32 97.32 97.32 97.32 4.4K
14:33 97.35 97.35 97.35 97.35 5.0K
14:34 97.33 97.33 97.31 97.31 3.6K
14:35 97.33 97.33 97.33 97.33 0.5K
14:38 97.30 97.30 97.30 97.30 0.1K
14:39 97.33 97.33 97.33 97.33 0.1K
14:40 97.33 97.33 97.33 97.33 0.3K
14:41 97.34 97.34 97.34 97.34 0.2K
14:43 97.33 97.33 97.33 97.33 0.1K
14:44 97.38 97.38 97.38 97.38 0.7K
14:45 97.40 97.40 97.40 97.40 2.2K
14:47 97.32 97.32 97.32 97.32 1.0K
14:48 97.32 97.32 97.32 97.32 0.4K
14:54 97.37 97.37 97.35 97.35 0.7K
14:59 97.35 97.35 97.35 97.35 0.8K
15:17 97.34 97.34 97.34 97.34 0.9K
15:20 97.39 97.39 97.39 97.39 0.1K
15:24 97.42 97.42 97.42 97.42 1.7K
15:35 97.51 97.51 97.51 97.51 0.2K
15:37 97.52 97.52 97.52 97.52 0.1K
15:41 97.52 97.52 97.50 97.50 0.8K
15:42 97.51 97.52 97.51 97.51 2.7K
15:43 97.53 97.53 97.53 97.53 0.5K
15:46 97.57 97.57 97.57 97.57 1.4K
15:51 97.39 97.39 97.39 97.39 0.2K
15:52 97.32 97.34 97.32 97.34 3.8K
15:55 97.21 97.21 97.14 97.14 1.5K
15:56 97.05 97.05 97.05 97.05 0.4K
15:58 96.96 96.96 96.96 96.96 2.7K
15:59 96.95 96.96 96.89 96.92 15.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available