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 99.45 99.53 99.45 99.53 4.9K
09:32 99.38 99.38 99.38 99.38 0.6K
09:33 99.27 99.27 99.27 99.27 1.4K
09:40 99.28 99.28 99.28 99.28 0.1K
09:46 99.37 99.37 99.37 99.37 0.8K
09:50 99.32 99.32 99.32 99.32 0.2K
09:54 99.30 99.30 99.30 99.30 0.7K
10:04 99.52 99.52 99.52 99.52 0.2K
10:08 99.32 99.32 99.32 99.32 0.2K
10:12 99.24 99.24 99.24 99.24 0.3K
10:13 99.18 99.18 99.18 99.18 0.4K
10:21 99.26 99.28 99.26 99.28 1.1K
10:40 99.45 99.45 99.45 99.45 0.3K
10:41 99.47 99.47 99.47 99.47 1.8K
10:45 99.43 99.43 99.43 99.43 0.2K
10:47 99.31 99.33 99.31 99.33 3.5K
11:06 99.17 99.27 99.17 99.27 0.4K
11:09 99.31 99.31 99.31 99.31 1.0K
11:10 99.34 99.34 99.34 99.34 0.6K
11:13 99.37 99.37 99.37 99.37 0.3K
11:19 99.50 99.50 99.50 99.50 1.0K
11:20 99.57 99.57 99.57 99.57 0.2K
11:21 99.55 99.55 99.55 99.55 0.5K
11:25 99.84 99.84 99.84 99.84 0.5K
11:29 99.89 99.89 99.89 99.89 0.3K
11:30 99.84 99.84 99.84 99.84 5.1K
11:37 99.98 99.98 99.98 99.98 0.5K
11:38 99.94 99.94 99.94 99.94 0.4K
11:45 100.42 100.42 100.41 100.41 0.5K
11:46 100.45 100.45 100.45 100.45 0.1K
11:51 100.49 100.49 100.49 100.49 0.6K
11:55 100.41 100.41 100.41 100.41 0.1K
11:59 100.34 100.34 100.34 100.34 0.2K
12:00 100.30 100.36 100.30 100.36 0.2K
12:01 100.36 100.36 100.36 100.35 0.1K
12:02 100.39 100.39 100.39 100.39 0.3K
12:05 100.38 100.38 100.38 100.38 0.3K
12:09 100.35 100.43 100.35 100.43 2.0K
12:11 100.35 100.35 100.35 100.35 0.2K
12:18 100.56 100.56 100.56 100.56 0.1K
12:22 100.40 100.40 100.40 100.40 0.2K
12:26 100.39 100.39 100.39 100.39 1.2K
12:27 100.38 100.38 100.38 100.38 0.2K
12:28 100.36 100.36 100.36 100.36 0.1K
12:29 100.33 100.33 100.33 100.33 0.5K
12:35 100.37 100.37 100.37 100.37 0.6K
12:37 100.42 100.42 100.42 100.42 0.4K
12:38 100.45 100.49 100.45 100.49 0.3K
12:41 100.53 100.53 100.53 100.53 0.3K
12:42 100.56 100.56 100.56 100.56 0.6K
12:51 100.68 100.68 100.68 100.68 0.3K
13:08 100.62 100.62 100.62 100.62 0.2K
13:18 100.45 100.45 100.43 100.43 0.5K
13:30 100.49 100.49 100.49 100.49 0.4K
13:31 100.50 100.50 100.50 100.50 0.4K
13:34 100.38 100.38 100.38 100.38 0.4K
13:35 100.35 100.35 100.35 100.35 0.4K
13:36 100.34 100.34 100.34 100.34 0.4K
13:40 100.41 100.41 100.41 100.41 0.3K
13:44 100.36 100.36 100.36 100.36 0.1K
13:46 100.35 100.35 100.35 100.35 0.6K
13:55 100.32 100.32 100.32 100.32 0.1K
14:00 100.17 100.17 100.17 100.17 0.1K
14:01 100.24 100.24 100.24 100.24 1.1K
14:02 100.21 100.21 100.21 100.21 0.3K
14:13 100.29 100.29 100.29 100.29 0.1K
14:14 100.30 100.30 100.24 100.24 0.6K
14:15 100.28 100.28 100.28 100.28 0.4K
14:19 100.40 100.40 100.40 100.40 1.0K
14:33 100.39 100.39 100.39 100.39 0.5K
14:34 100.40 100.40 100.40 100.40 0.2K
14:35 100.39 100.39 100.39 100.39 0.2K
14:37 100.39 100.39 100.39 100.39 1.5K
14:41 100.43 100.43 100.43 100.43 1.3K
14:43 100.43 100.43 100.43 100.43 1.1K
14:45 100.44 100.44 100.44 100.44 0.2K
14:46 100.46 100.46 100.44 100.44 0.5K
14:47 100.43 100.43 100.42 100.42 0.4K
14:48 100.42 100.42 100.42 100.42 1.0K
14:55 100.35 100.35 100.35 100.35 0.1K
14:58 100.32 100.32 100.32 100.32 0.3K
14:59 100.30 100.30 100.30 100.30 0.2K
15:02 100.24 100.24 100.24 100.24 0.4K
15:08 100.15 100.15 100.15 100.15 0.3K
15:09 100.19 100.19 100.19 100.19 0.3K
15:11 100.16 100.16 100.16 100.16 0.2K
15:13 100.18 100.18 100.18 100.18 0.5K
15:19 100.18 100.18 100.18 100.18 0.4K
15:21 100.38 100.41 100.38 100.41 0.4K
15:25 100.43 100.43 100.43 100.43 0.5K
15:30 100.45 100.45 100.45 100.45 0.8K
15:33 100.44 100.44 100.44 100.44 0.5K
15:37 100.37 100.37 100.37 100.37 0.2K
15:38 100.32 100.32 100.32 100.32 0.1K
15:40 100.32 100.32 100.32 100.32 0.2K
15:41 100.27 100.27 100.27 100.27 1.7K
15:44 100.26 100.26 100.26 100.26 0.5K
15:48 100.19 100.19 100.19 100.19 1.1K
15:51 100.03 100.03 100.02 100.02 1.2K
15:55 99.86 99.86 99.86 99.86 0.9K
15:58 99.88 99.88 99.88 99.88 1.2K
15:59 99.82 99.86 99.82 99.86 0.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available