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
09:33 100.76 100.76 100.76 100.76 1.8K
09:34 100.49 100.49 100.49 100.49 0.4K
09:36 100.65 100.65 100.65 100.65 0.5K
09:47 100.54 100.54 100.54 100.54 0.5K
10:02 100.93 100.93 100.93 100.93 0.2K
10:04 100.87 100.87 100.87 100.87 3.7K
10:10 100.90 100.90 100.90 100.90 4.8K
10:28 100.59 100.59 100.59 100.59 0.1K
10:29 100.62 100.62 100.62 100.62 4.3K
10:36 100.56 100.56 100.56 100.56 0.9K
10:42 100.60 100.60 100.60 100.60 3.0K
10:43 100.57 100.57 100.57 100.57 5.9K
10:45 100.57 100.57 100.57 100.57 0.1K
10:48 100.57 100.57 100.57 100.57 1.6K
10:50 100.67 100.67 100.67 100.67 0.3K
10:51 100.64 100.64 100.64 100.64 0.9K
10:54 100.62 100.62 100.62 100.62 5.6K
11:03 100.85 100.85 100.85 100.85 1.3K
11:07 100.94 100.94 100.94 100.94 3.1K
11:17 100.74 100.74 100.74 100.74 0.5K
11:18 100.70 100.70 100.70 100.70 0.1K
11:19 100.75 100.80 100.75 100.80 6.0K
11:22 100.90 100.90 100.90 100.90 0.7K
11:25 100.89 100.89 100.89 100.89 0.7K
11:26 100.84 100.84 100.84 100.84 1.2K
11:29 100.85 100.85 100.85 100.85 3.7K
11:35 100.93 100.93 100.93 100.93 1.3K
11:43 101.05 101.05 101.05 101.05 2.4K
11:47 101.05 101.05 101.05 101.05 1.8K
11:48 101.05 101.05 101.05 101.05 0.3K
11:52 100.98 100.98 100.98 100.98 4.0K
11:55 101.07 101.07 101.07 101.07 1.0K
11:56 101.07 101.07 101.07 101.07 0.2K
11:59 101.03 101.03 101.03 101.03 2.4K
12:03 101.12 101.14 101.12 101.14 2.0K
12:06 101.08 101.10 101.08 101.10 1.5K
12:11 101.17 101.23 101.17 101.23 3.1K
12:17 101.24 101.24 101.24 101.24 1.1K
12:21 101.16 101.16 101.16 101.16 0.2K
12:23 101.13 101.19 101.13 101.19 5.5K
12:24 101.17 101.17 101.17 101.16 0.8K
12:32 101.00 101.00 101.00 101.00 0.5K
12:33 101.00 101.00 101.00 101.00 2.3K
12:34 101.00 101.03 101.00 101.03 3.2K
12:36 100.99 100.99 100.99 100.99 0.8K
12:39 101.02 101.02 101.02 101.02 1.1K
12:41 101.00 101.02 101.00 101.02 0.6K
12:43 101.03 101.06 101.03 101.06 3.8K
12:47 100.97 100.97 100.97 100.97 0.6K
12:53 100.87 100.89 100.87 100.89 1.1K
12:54 100.90 100.90 100.90 100.90 1.4K
12:55 100.88 100.88 100.88 100.88 0.5K
12:59 100.77 100.77 100.77 100.77 0.4K
13:00 100.82 100.82 100.82 100.82 3.8K
13:02 100.78 100.78 100.78 100.78 0.9K
13:05 100.80 100.80 100.80 100.80 0.4K
13:07 100.80 100.80 100.80 100.80 1.1K
13:11 100.81 100.81 100.81 100.81 1.7K
13:12 100.80 100.80 100.80 100.80 0.1K
13:13 100.82 100.82 100.82 100.82 0.4K
13:15 100.87 100.87 100.85 100.85 1.7K
13:16 100.93 100.93 100.93 100.93 1.1K
13:20 101.03 101.04 101.03 101.04 1.0K
13:23 101.13 101.13 101.13 101.13 1.6K
13:26 101.14 101.14 101.14 101.14 1.5K
13:27 101.15 101.15 101.15 101.15 0.2K
13:29 101.13 101.13 101.13 101.13 0.7K
13:30 101.11 101.11 101.11 101.11 0.7K
13:33 101.08 101.14 101.08 101.14 3.3K
13:35 101.19 101.19 101.19 101.19 0.6K
13:38 101.16 101.20 101.16 101.20 2.7K
13:40 101.19 101.19 101.19 101.19 2.7K
13:41 101.19 101.19 101.19 101.19 2.5K
13:53 101.17 101.17 101.17 101.17 0.5K
13:55 101.19 101.25 101.19 101.25 4.5K
13:57 101.25 101.25 101.25 101.25 0.3K
14:01 101.24 101.25 101.24 101.25 3.3K
14:05 101.22 101.22 101.22 101.22 0.4K
14:07 101.23 101.23 101.23 101.23 1.4K
14:08 101.23 101.23 101.23 101.23 1.0K
14:09 101.24 101.24 101.24 101.24 0.3K
14:12 101.23 101.23 101.23 101.23 1.1K
14:13 101.24 101.24 101.24 101.24 2.5K
14:18 101.31 101.31 101.31 101.31 1.8K
14:22 101.32 101.32 101.32 101.32 1.7K
14:29 101.31 101.31 101.31 101.31 0.7K
14:33 101.32 101.32 101.32 101.32 0.4K
14:36 101.32 101.32 101.32 101.32 1.2K
14:41 101.23 101.23 101.23 101.23 3.0K
14:42 101.24 101.24 101.24 101.24 0.1K
14:43 101.25 101.25 101.24 101.24 0.3K
14:45 101.26 101.26 101.26 101.26 3.8K
14:46 101.31 101.31 101.31 101.31 0.7K
14:52 101.34 101.34 101.34 101.34 1.9K
14:53 101.34 101.34 101.34 101.34 0.1K
14:54 101.33 101.33 101.33 101.33 2.3K
14:59 101.39 101.39 101.39 101.39 0.7K
15:04 101.41 101.41 101.41 101.41 0.2K
15:07 101.38 101.38 101.38 101.38 0.2K
15:08 101.38 101.38 101.38 101.38 0.3K
15:10 101.37 101.39 101.37 101.39 1.2K
15:12 101.40 101.41 101.40 101.41 1.9K
15:14 101.41 101.41 101.41 101.41 3.2K
15:17 101.47 101.47 101.47 101.47 4.2K
15:24 101.53 101.53 101.53 101.53 2.1K
15:34 101.54 101.54 101.54 101.54 0.1K
15:36 101.48 101.51 101.48 101.51 1.2K
15:38 101.45 101.45 101.45 101.45 5.0K
15:42 101.45 101.45 101.43 101.43 3.0K
15:46 101.31 101.31 101.31 101.31 1.5K
15:47 101.32 101.32 101.32 101.32 0.8K
15:48 101.34 101.34 101.34 101.34 1.3K
15:49 101.36 101.36 101.36 101.36 0.3K
15:50 101.40 101.40 101.40 101.40 9.0K
15:59 100.98 101.00 100.98 100.98 4.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available