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
09:33 100.04 100.04 100.04 100.04 2.7K
09:36 100.11 100.11 100.11 100.11 0.2K
09:39 100.10 100.10 100.10 100.10 1.0K
09:41 100.09 100.09 100.07 100.07 0.2K
09:45 100.06 100.06 100.06 100.06 0.5K
09:50 99.96 99.96 99.96 99.96 0.2K
09:52 99.96 99.96 99.96 99.96 0.4K
10:03 100.15 100.15 100.15 100.15 0.1K
10:05 100.12 100.12 100.12 100.12 1.2K
10:14 99.98 99.98 99.98 99.98 1.4K
10:16 99.95 99.95 99.95 99.95 1.2K
10:18 99.89 99.89 99.89 99.89 0.2K
10:19 99.85 99.85 99.85 99.85 1.2K
10:28 99.43 99.43 99.43 99.43 0.2K
10:29 99.44 99.44 99.44 99.44 2.1K
10:34 99.60 99.60 99.60 99.60 0.3K
10:39 99.43 99.43 99.43 99.43 0.2K
10:41 99.47 99.47 99.47 99.47 0.3K
10:48 99.58 99.58 99.58 99.58 0.4K
10:49 99.69 99.69 99.66 99.66 2.3K
10:54 99.65 99.65 99.65 99.65 0.5K
10:56 99.66 99.66 99.66 99.66 0.2K
11:09 99.81 99.81 99.81 99.81 0.1K
11:10 99.84 99.84 99.84 99.84 0.2K
11:11 99.74 99.74 99.74 99.74 0.5K
11:18 99.73 99.73 99.73 99.73 0.4K
11:24 99.67 99.67 99.67 99.67 0.2K
11:25 99.73 99.73 99.73 99.73 0.4K
11:31 99.64 99.64 99.64 99.64 0.1K
11:35 99.78 99.78 99.78 99.78 0.2K
11:44 99.71 99.71 99.71 99.71 0.2K
11:52 99.87 99.87 99.87 99.87 0.3K
12:02 99.79 99.79 99.79 99.79 0.2K
12:04 99.65 99.65 99.65 99.65 0.2K
12:15 99.63 99.63 99.61 99.62 1.4K
12:20 99.65 99.65 99.65 99.64 0.1K
12:24 99.68 99.68 99.68 99.68 0.7K
12:29 99.55 99.55 99.55 99.55 0.5K
12:31 99.59 99.59 99.59 99.59 0.2K
12:33 99.55 99.55 99.55 99.55 0.7K
12:49 99.49 99.49 99.46 99.46 1.0K
12:50 99.49 99.49 99.49 99.49 0.6K
12:51 99.52 99.52 99.49 99.49 4.0K
12:56 99.54 99.54 99.54 99.54 0.1K
12:57 99.52 99.52 99.52 99.52 0.1K
12:59 99.50 99.50 99.50 99.50 0.6K
13:12 99.63 99.63 99.63 99.63 0.3K
13:22 99.57 99.57 99.57 99.57 2.2K
13:26 99.77 99.77 99.77 99.77 0.5K
13:33 99.71 99.71 99.71 99.71 0.6K
13:35 99.75 99.75 99.75 99.75 0.4K
13:37 99.77 99.77 99.77 99.77 0.2K
13:38 99.79 99.79 99.79 99.79 0.5K
13:46 99.89 99.89 99.89 99.89 6.0K
13:47 99.89 99.89 99.89 99.89 0.1K
13:51 99.82 99.82 99.82 99.82 0.2K
13:52 99.82 99.82 99.82 99.82 0.4K
13:57 99.86 99.86 99.86 99.86 0.2K
14:01 99.85 99.85 99.85 99.85 0.1K
14:02 99.82 99.82 99.82 99.82 0.4K
14:06 99.77 99.77 99.77 99.77 0.2K
14:11 99.71 99.71 99.71 99.71 1.3K
14:12 99.72 99.72 99.72 99.72 0.1K
14:15 99.74 99.74 99.74 99.74 1.0K
14:16 99.79 99.79 99.79 99.79 1.3K
14:17 99.73 99.73 99.73 99.73 0.2K
14:18 99.66 99.66 99.66 99.66 0.2K
14:20 99.69 99.69 99.69 99.69 0.7K
14:22 99.71 99.71 99.71 99.71 0.1K
14:24 99.70 99.70 99.70 99.70 0.4K
14:30 99.67 99.69 99.67 99.69 0.4K
14:32 99.72 99.72 99.72 99.72 0.1K
14:35 99.71 99.71 99.71 99.71 0.1K
14:36 99.70 99.70 99.70 99.70 0.1K
14:37 99.72 99.72 99.72 99.72 1.0K
14:42 99.76 99.76 99.76 99.76 1.3K
14:43 99.73 99.73 99.73 99.73 0.3K
14:44 99.74 99.74 99.74 99.74 0.1K
14:45 99.75 99.75 99.75 99.75 0.2K
14:46 99.78 99.78 99.78 99.78 0.1K
14:47 99.82 99.82 99.82 99.82 0.4K
14:53 99.77 99.79 99.75 99.79 0.6K
15:00 99.83 99.83 99.83 99.83 0.3K
15:02 99.82 99.82 99.82 99.82 0.2K
15:06 99.85 99.85 99.85 99.85 0.3K
15:07 99.88 99.88 99.88 99.88 0.3K
15:14 99.87 99.87 99.87 99.87 0.3K
15:21 99.84 99.84 99.84 99.84 0.2K
15:22 99.84 99.84 99.84 99.84 0.4K
15:30 99.77 99.77 99.77 99.77 0.5K
15:36 99.84 99.84 99.84 99.84 0.2K
15:38 99.79 99.79 99.79 99.79 0.3K
15:40 99.78 99.78 99.78 99.78 0.5K
15:55 99.85 99.85 99.80 99.80 0.6K
15:56 99.72 99.74 99.72 99.74 0.5K
15:59 99.75 99.75 99.74 99.74 3.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available