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
09:30 102.50 102.50 102.50 102.50 2.5K
09:31 102.73 102.73 102.73 102.73 0.9K
09:42 102.76 102.76 102.76 102.76 0.6K
09:50 102.41 102.41 102.41 102.41 1.8K
09:51 102.47 102.47 102.47 102.47 0.2K
09:54 102.33 102.33 102.33 102.33 2.4K
09:55 102.32 102.39 102.32 102.39 0.4K
09:56 102.33 102.33 102.33 102.33 1.2K
10:13 102.52 102.52 102.52 102.52 0.3K
10:14 102.65 102.65 102.65 102.65 0.1K
10:18 102.54 102.54 102.54 102.54 0.1K
10:20 102.50 102.50 102.50 102.50 0.7K
10:24 102.50 102.50 102.50 102.50 0.4K
10:37 102.50 102.50 102.50 102.50 0.5K
10:39 102.52 102.52 102.52 102.52 0.5K
10:45 102.45 102.45 102.45 102.45 0.3K
10:49 102.35 102.35 102.35 102.35 0.7K
10:51 102.48 102.48 102.48 102.48 0.9K
10:53 102.66 102.66 102.66 102.66 0.6K
11:01 102.67 102.67 102.67 102.67 0.6K
11:06 102.81 102.81 102.81 102.81 0.1K
11:08 102.86 102.86 102.86 102.86 0.2K
11:12 102.78 102.78 102.78 102.78 0.6K
11:19 102.78 102.78 102.78 102.78 0.2K
11:23 102.93 102.94 102.93 102.94 2.0K
11:25 102.89 102.89 102.88 102.88 19.2K
11:28 102.80 102.80 102.80 102.80 1.1K
11:32 102.97 102.97 102.97 102.97 0.3K
11:36 102.90 102.90 102.90 102.90 0.2K
11:47 103.00 103.00 103.00 103.00 0.6K
12:11 103.12 103.12 103.08 103.08 2.1K
12:14 103.07 103.07 103.07 103.07 0.7K
12:23 103.13 103.13 103.13 103.13 0.5K
12:27 103.02 103.02 103.02 103.02 0.2K
12:30 102.95 102.95 102.95 102.95 0.2K
12:42 102.80 102.80 102.80 102.80 0.2K
12:51 102.80 102.80 102.80 102.80 0.2K
12:56 102.96 102.97 102.96 102.97 0.9K
13:01 102.93 102.93 102.93 102.93 0.3K
13:07 102.84 102.84 102.84 102.84 0.4K
13:10 102.79 102.79 102.79 102.79 0.5K
13:15 102.73 102.73 102.73 102.73 2.2K
13:16 102.63 102.63 102.63 102.63 0.1K
13:18 102.65 102.65 102.65 102.65 0.1K
13:20 102.63 102.63 102.63 102.63 0.3K
13:27 102.71 102.71 102.71 102.71 1.2K
14:04 102.49 102.49 102.49 102.49 0.3K
14:11 102.38 102.38 102.38 102.38 1.0K
14:15 102.34 102.34 102.34 102.34 0.3K
14:16 102.29 102.29 102.29 102.29 0.9K
14:35 102.03 102.03 102.03 102.03 0.2K
14:36 101.88 101.88 101.88 101.88 0.4K
14:38 101.85 101.85 101.85 101.85 0.6K
14:40 101.87 101.87 101.87 101.87 0.5K
14:43 101.98 101.98 101.98 101.98 0.2K
14:46 102.11 102.14 102.11 102.14 1.2K
14:50 102.01 102.03 102.01 102.03 0.7K
14:54 102.17 102.17 102.17 102.16 0.4K
14:57 102.12 102.12 102.12 102.12 0.4K
14:58 102.09 102.09 102.09 102.09 2.6K
15:09 102.16 102.16 102.16 102.16 0.3K
15:10 102.14 102.14 102.14 102.14 0.4K
15:15 102.11 102.11 102.11 102.11 0.7K
15:23 101.89 101.89 101.89 101.89 0.4K
15:28 101.73 101.73 101.73 101.73 2.1K
15:39 101.88 101.88 101.88 101.88 1.0K
15:41 101.91 101.92 101.91 101.92 1.2K
15:44 101.79 101.79 101.78 101.78 0.5K
15:46 101.64 101.64 101.64 101.64 0.7K
15:48 101.64 101.64 101.64 101.64 1.5K
15:49 101.73 101.73 101.73 101.73 1.0K
15:55 101.77 101.77 101.77 101.77 0.5K
15:56 101.88 101.88 101.88 101.88 0.9K
15:58 101.89 101.89 101.89 101.89 0.1K
15:59 101.93 102.00 101.89 102.00 4.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available