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
09:30 102.61 102.61 102.61 102.61 0.8K
09:40 102.06 102.06 102.06 102.06 0.7K
09:49 101.98 101.98 101.98 101.98 0.8K
10:05 101.98 101.98 101.98 101.98 0.5K
10:15 101.76 101.76 101.76 101.76 0.4K
10:20 101.50 101.50 101.50 101.50 0.3K
10:30 101.72 101.72 101.72 101.72 0.3K
10:33 101.60 101.60 101.60 101.60 0.3K
10:35 101.53 101.53 101.53 101.53 0.1K
10:41 101.56 101.56 101.56 101.56 0.2K
10:45 101.69 101.69 101.69 101.69 0.5K
10:53 101.78 101.78 101.78 101.78 0.2K
10:54 101.82 101.82 101.82 101.82 5.6K
10:55 101.76 101.76 101.76 101.76 1.0K
11:07 101.69 101.69 101.69 101.69 5.5K
11:15 101.77 101.80 101.77 101.80 2.3K
11:17 101.77 101.77 101.77 101.77 1.3K
11:24 101.89 101.89 101.89 101.89 0.5K
11:25 101.89 101.89 101.89 101.89 0.9K
11:26 101.90 101.90 101.90 101.90 1.0K
11:27 101.91 101.91 101.91 101.91 1.5K
11:28 101.90 101.96 101.90 101.96 2.1K
11:32 101.67 101.67 101.67 101.67 1.1K
11:33 101.61 101.61 101.61 101.61 6.0K
11:43 101.62 101.62 101.62 101.62 8.0K
11:57 101.57 101.57 101.46 101.46 7.9K
12:01 101.30 101.30 101.30 101.30 0.1K
12:02 101.32 101.32 101.32 101.32 6.3K
12:08 101.48 101.48 101.48 101.48 5.1K
12:13 101.55 101.55 101.55 101.55 0.3K
12:15 101.62 101.62 101.62 101.62 1.5K
12:16 101.68 101.68 101.68 101.68 1.5K
12:22 101.63 101.63 101.63 101.63 0.4K
12:23 101.66 101.66 101.66 101.66 2.1K
12:28 101.67 101.67 101.67 101.67 4.8K
12:36 101.70 101.70 101.70 101.70 0.5K
12:38 101.65 101.65 101.65 101.65 1.3K
12:39 101.67 101.67 101.67 101.67 2.1K
12:40 101.71 101.71 101.71 101.71 2.8K
12:48 101.71 101.71 101.71 101.71 0.4K
12:50 101.72 101.72 101.72 101.72 1.5K
12:52 101.65 101.65 101.65 101.65 2.8K
12:53 101.71 101.71 101.71 101.71 7.4K
13:06 101.89 101.89 101.89 101.89 0.4K
13:07 101.83 101.83 101.83 101.83 0.8K
13:08 101.88 101.88 101.88 101.88 5.1K
13:19 101.73 101.76 101.73 101.76 6.4K
13:23 101.79 101.79 101.79 101.79 3.0K
13:28 101.76 101.76 101.76 101.76 0.2K
13:29 101.75 101.75 101.75 101.75 4.2K
13:36 101.78 101.78 101.78 101.78 2.7K
13:46 101.87 101.87 101.87 101.87 3.2K
13:49 101.78 101.78 101.78 101.78 2.5K
13:54 101.87 101.87 101.87 101.87 0.4K
13:56 101.80 101.80 101.80 101.80 2.3K
13:57 101.72 101.72 101.72 101.72 2.5K
13:58 101.74 101.74 101.74 101.74 0.1K
14:00 101.77 101.82 101.77 101.82 3.8K
14:06 101.87 101.87 101.87 101.87 3.9K
14:14 101.88 101.88 101.88 101.88 1.9K
14:18 101.76 101.76 101.71 101.71 4.7K
14:20 101.68 101.68 101.68 101.68 0.8K
14:23 101.80 101.80 101.77 101.77 2.6K
14:26 101.81 101.81 101.81 101.81 2.3K
14:31 101.83 101.83 101.83 101.83 0.2K
14:32 101.85 101.85 101.85 101.85 4.9K
14:45 101.91 101.93 101.91 101.93 4.5K
14:50 101.98 101.98 101.98 101.98 1.2K
14:51 102.00 102.00 102.00 102.00 1.2K
14:54 101.99 101.99 101.99 101.99 0.1K
14:55 101.97 101.97 101.97 101.97 0.6K
14:56 101.98 101.98 101.98 101.98 0.4K
14:57 101.99 101.99 101.99 101.99 0.8K
14:58 101.84 101.84 101.84 101.84 0.8K
14:59 101.83 101.83 101.83 101.83 5.0K
15:03 101.94 101.94 101.94 101.94 0.5K
15:05 101.95 101.95 101.95 101.95 0.7K
15:06 101.97 101.97 101.90 101.92 4.8K
15:11 101.83 101.83 101.83 101.83 1.4K
15:12 101.87 101.87 101.86 101.86 0.3K
15:14 101.84 101.84 101.84 101.84 1.2K
15:15 101.83 101.83 101.83 101.83 0.4K
15:17 101.87 101.87 101.87 101.87 3.8K
15:21 101.93 101.93 101.93 101.93 2.3K
15:29 101.88 101.88 101.88 101.88 4.0K
15:37 101.94 101.94 101.94 101.94 1.1K
15:39 101.93 101.93 101.93 101.93 1.6K
15:40 101.95 101.95 101.95 101.95 4.6K
15:41 101.96 101.96 101.95 101.95 2.1K
15:43 101.97 101.97 101.97 101.97 6.2K
15:44 101.95 101.95 101.95 101.95 0.2K
15:46 102.00 102.00 102.00 102.00 3.4K
15:47 102.01 102.01 101.99 101.99 4.8K
15:48 102.02 102.02 102.02 102.02 2.8K
15:50 102.00 102.00 102.00 102.00 1.3K
15:51 102.01 102.01 102.01 102.01 1.4K
15:55 101.96 101.96 101.96 101.96 2.4K
15:59 102.04 102.04 102.01 102.04 8.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available