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 98.46 98.49 98.46 98.49 3.2K
09:35 98.72 98.72 98.72 98.72 1.2K
09:37 98.68 98.68 98.68 98.68 0.8K
09:51 98.47 98.47 98.47 98.47 0.3K
09:52 98.23 98.23 98.23 98.23 0.7K
10:01 98.35 98.35 98.35 98.35 0.2K
10:04 98.38 98.38 98.38 98.38 0.4K
10:11 98.55 98.55 98.55 98.55 0.2K
10:13 98.57 98.57 98.57 98.57 0.2K
10:18 98.72 98.72 98.72 98.72 0.3K
10:22 98.61 98.61 98.61 98.61 0.3K
10:32 98.85 98.85 98.85 98.85 0.6K
10:33 98.77 98.77 98.77 98.77 0.5K
10:43 98.64 98.64 98.64 98.64 0.6K
10:58 98.66 98.66 98.66 98.66 0.8K
11:05 98.78 98.78 98.78 98.78 3.0K
11:07 98.80 98.80 98.80 98.80 0.7K
11:12 98.71 98.71 98.71 98.71 0.2K
11:17 98.78 98.78 98.78 98.78 1.7K
11:28 98.45 98.45 98.45 98.45 1.0K
11:29 98.43 98.43 98.43 98.43 0.3K
11:31 98.59 98.59 98.59 98.59 0.2K
11:32 98.56 98.59 98.56 98.59 0.5K
11:33 98.66 98.66 98.66 98.66 0.1K
11:34 98.66 98.66 98.66 98.66 0.2K
11:35 98.62 98.62 98.61 98.61 0.5K
11:38 98.64 98.64 98.64 98.64 0.2K
11:41 98.80 98.80 98.80 98.80 1.8K
11:43 98.77 98.77 98.77 98.77 0.1K
11:45 98.78 98.78 98.78 98.78 0.3K
11:47 98.82 98.82 98.82 98.82 0.2K
11:51 98.82 98.82 98.82 98.82 0.3K
12:01 98.91 98.98 98.91 98.98 1.4K
12:02 99.01 99.01 99.01 99.01 0.7K
12:19 99.28 99.28 99.28 99.28 0.1K
12:20 99.32 99.32 99.32 99.32 0.5K
12:24 99.29 99.30 99.29 99.30 0.6K
12:29 99.26 99.26 99.26 99.26 0.2K
12:30 99.28 99.28 99.28 99.28 0.8K
12:32 99.39 99.39 99.38 99.38 0.9K
12:36 99.36 99.36 99.36 99.36 0.1K
12:40 99.44 99.44 99.44 99.44 0.2K
12:42 99.41 99.41 99.41 99.41 0.6K
12:43 99.44 99.44 99.44 99.44 0.5K
12:46 99.40 99.40 99.39 99.39 0.3K
12:48 99.43 99.43 99.43 99.43 0.7K
12:51 99.32 99.32 99.32 99.32 0.6K
12:52 99.36 99.36 99.36 99.36 0.3K
12:56 99.37 99.37 99.37 99.37 0.1K
12:58 99.38 99.38 99.38 99.38 0.9K
13:00 99.34 99.34 99.34 99.34 0.8K
13:04 99.32 99.32 99.32 99.32 1.6K
13:05 99.31 99.31 99.30 99.30 0.3K
13:07 99.27 99.28 99.27 99.28 0.8K
13:14 99.20 99.20 99.20 99.20 0.6K
13:15 99.21 99.21 99.21 99.21 0.2K
13:17 99.18 99.18 99.18 99.18 1.3K
13:22 99.29 99.29 99.29 99.29 0.4K
13:25 99.19 99.19 99.19 99.19 0.6K
13:26 99.17 99.17 99.17 99.17 0.4K
13:29 99.25 99.25 99.25 99.25 0.2K
13:32 99.22 99.22 99.22 99.22 0.9K
13:48 99.33 99.33 99.33 99.33 0.2K
13:50 99.28 99.29 99.28 99.29 1.4K
13:51 99.28 99.28 99.28 99.28 0.4K
13:53 99.33 99.33 99.33 99.33 0.9K
13:54 99.31 99.31 99.31 99.31 0.3K
13:55 99.28 99.28 99.28 99.28 0.1K
13:57 99.31 99.31 99.31 99.31 0.4K
14:00 99.27 99.35 99.27 99.35 7.0K
14:02 99.30 99.30 99.30 99.30 0.9K
14:07 99.33 99.33 99.32 99.32 1.5K
14:16 99.38 99.38 99.38 99.38 1.7K
14:19 99.40 99.40 99.40 99.40 1.7K
14:22 99.37 99.37 99.37 99.37 0.3K
14:36 99.46 99.46 99.46 99.46 0.1K
14:37 99.45 99.45 99.45 99.45 0.2K
14:41 99.42 99.42 99.42 99.42 0.5K
14:49 99.24 99.24 99.24 99.24 0.4K
14:53 99.18 99.21 99.18 99.21 0.6K
15:01 99.18 99.18 99.18 99.18 0.2K
15:05 99.15 99.15 99.15 99.15 0.2K
15:06 99.16 99.16 99.16 99.16 0.3K
15:08 99.21 99.22 99.21 99.22 2.6K
15:15 99.20 99.20 99.20 99.20 0.5K
15:18 99.25 99.25 99.25 99.25 1.4K
15:20 99.28 99.28 99.28 99.28 0.2K
15:21 99.33 99.33 99.33 99.33 2.7K
15:29 99.34 99.34 99.34 99.34 1.4K
15:32 99.32 99.32 99.32 99.32 0.1K
15:33 99.33 99.33 99.33 99.33 0.1K
15:34 99.24 99.24 99.24 99.24 1.6K
15:36 99.24 99.24 99.24 99.24 1.5K
15:47 99.25 99.25 99.25 99.25 1.1K
15:49 99.23 99.23 99.23 99.23 3.5K
15:53 99.28 99.30 99.28 99.30 1.4K
15:54 99.33 99.33 99.33 99.33 2.9K
15:55 99.22 99.22 99.22 99.22 1.9K
15:57 99.26 99.26 99.26 99.26 0.4K
15:59 99.28 99.28 99.22 99.22 5.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available