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
09:30 101.62 101.62 101.62 101.62 1.9K
09:33 101.39 101.39 101.39 101.39 2.1K
09:47 100.69 100.69 100.69 100.69 0.3K
09:50 100.61 100.61 100.61 100.61 0.2K
09:51 100.54 100.54 100.40 100.40 1.2K
09:59 100.42 100.42 100.42 100.42 0.5K
10:00 100.17 100.17 100.17 100.17 0.2K
10:01 100.14 100.14 100.14 100.14 0.9K
10:19 100.71 100.71 100.71 100.71 0.3K
10:25 100.93 100.93 100.93 100.93 0.4K
10:28 100.97 100.97 100.97 100.97 0.4K
10:34 100.92 101.00 100.92 101.00 0.9K
10:44 100.83 100.83 100.83 100.83 0.4K
10:57 101.05 101.06 101.05 101.06 0.3K
11:03 101.03 101.03 101.03 101.03 1.1K
11:04 100.95 100.95 100.95 100.95 0.2K
11:06 100.96 100.96 100.94 100.95 0.5K
11:11 101.06 101.06 101.06 101.06 0.3K
11:15 101.11 101.11 101.11 101.11 1.8K
11:16 101.04 101.04 101.04 101.04 0.4K
11:22 101.10 101.10 101.10 101.10 0.4K
11:30 101.03 101.03 101.03 101.03 0.1K
11:31 100.97 100.97 100.97 100.97 0.2K
11:33 100.93 100.93 100.93 100.93 0.3K
11:36 100.94 100.94 100.94 100.94 0.1K
11:40 100.90 100.90 100.90 100.90 0.2K
11:45 101.07 101.07 101.07 101.07 0.1K
11:47 101.10 101.10 101.10 101.10 7.5K
11:54 101.11 101.11 101.11 101.11 0.3K
11:55 101.11 101.11 101.11 101.11 0.2K
11:56 101.08 101.08 101.08 101.08 0.5K
11:59 101.06 101.06 101.06 101.06 0.4K
12:03 100.94 100.94 100.94 100.94 1.3K
12:04 100.87 100.87 100.87 100.87 0.6K
12:07 100.87 100.87 100.87 100.87 0.2K
12:09 100.92 100.92 100.92 100.92 0.4K
12:10 100.90 100.90 100.88 100.88 0.5K
12:12 100.94 100.94 100.94 100.94 2.0K
12:22 100.92 100.92 100.92 100.92 0.1K
12:23 100.95 100.95 100.94 100.94 0.3K
12:27 100.85 100.85 100.85 100.85 0.8K
12:34 101.00 101.00 101.00 101.00 1.5K
12:38 100.98 100.98 100.98 100.98 0.1K
12:39 100.98 100.98 100.98 100.98 0.6K
12:45 100.91 100.91 100.91 100.91 2.5K
12:47 100.96 100.96 100.96 100.96 0.3K
12:58 101.09 101.09 101.09 101.09 0.2K
13:04 101.07 101.07 101.07 101.07 0.4K
13:21 100.96 100.96 100.96 100.96 0.4K
13:27 100.99 100.99 100.99 100.99 0.1K
13:29 100.98 100.98 100.98 100.98 0.3K
13:38 100.99 100.99 100.99 100.99 0.2K
13:41 100.99 100.99 100.99 100.99 0.2K
13:44 100.96 100.96 100.96 100.96 0.2K
13:47 100.95 100.95 100.95 100.95 0.4K
13:50 100.94 100.95 100.94 100.95 0.7K
13:53 101.03 101.03 101.03 101.03 0.1K
13:57 101.06 101.06 101.06 101.06 0.8K
14:00 101.07 101.07 101.07 101.07 0.1K
14:02 101.09 101.09 101.09 101.09 0.1K
14:07 101.05 101.05 101.05 101.05 0.1K
14:09 101.00 101.00 100.94 100.94 0.4K
14:11 100.98 100.98 100.98 100.98 0.5K
14:17 101.16 101.16 101.16 101.16 0.1K
14:19 101.19 101.19 101.19 101.19 0.1K
14:20 101.17 101.17 101.17 101.17 0.1K
14:23 101.31 101.31 101.31 101.31 0.1K
14:25 101.29 101.29 101.29 101.29 0.2K
14:26 101.26 101.26 101.26 101.26 0.6K
14:29 101.32 101.32 101.32 101.32 0.2K
14:34 101.28 101.28 101.28 101.28 0.1K
14:35 101.27 101.27 101.27 101.27 0.1K
14:36 101.24 101.29 101.24 101.29 0.7K
14:41 101.29 101.29 101.28 101.28 0.2K
14:43 101.32 101.32 101.32 101.32 0.2K
14:49 101.36 101.36 101.36 101.36 0.2K
14:51 101.32 101.32 101.32 101.32 1.4K
14:59 101.40 101.40 101.40 101.40 0.2K
15:03 101.42 101.42 101.42 101.42 0.6K
15:09 101.38 101.38 101.38 101.38 0.3K
15:12 101.39 101.39 101.39 101.39 0.3K
15:17 101.44 101.44 101.44 101.44 0.7K
15:19 101.42 101.42 101.42 101.42 1.8K
15:34 101.41 101.41 101.41 101.41 0.6K
15:36 101.45 101.45 101.45 101.45 0.5K
15:42 101.45 101.45 101.45 101.45 0.5K
15:43 101.39 101.39 101.39 101.39 0.5K
15:51 101.41 101.41 101.41 101.41 0.2K
15:56 101.38 101.38 101.38 101.38 0.7K
15:57 101.40 101.40 101.40 101.40 0.6K
15:58 101.41 101.46 101.41 101.46 2.1K
15:59 101.46 101.52 101.45 101.52 3.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available