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
09:34 104.67 104.67 104.67 104.67 3.1K
09:40 104.84 104.84 104.84 104.84 0.5K
09:45 104.81 104.81 104.81 104.81 0.6K
09:54 104.94 104.94 104.94 104.94 0.9K
09:59 104.98 104.98 104.94 104.94 0.3K
10:02 105.19 105.19 105.19 105.19 0.4K
10:03 105.21 105.21 105.14 105.18 1.0K
10:04 105.22 105.22 105.15 105.15 1.9K
10:05 105.18 105.18 105.17 105.17 3.7K
10:06 105.18 105.18 105.15 105.15 5.1K
10:07 105.19 105.20 105.18 105.20 7.2K
10:08 105.19 105.19 105.18 105.19 3.8K
10:13 105.25 105.25 105.24 105.24 0.3K
10:15 105.21 105.21 105.16 105.16 0.7K
10:24 105.03 105.03 105.03 105.03 0.4K
10:27 105.04 105.04 105.04 105.04 0.3K
10:31 105.12 105.12 105.12 105.12 0.5K
10:32 105.13 105.15 105.13 105.15 14.4K
10:34 105.15 105.18 105.15 105.18 0.9K
10:37 105.23 105.23 105.23 105.23 0.3K
10:38 105.22 105.22 105.22 105.22 0.2K
10:39 105.26 105.26 105.26 105.26 0.3K
10:45 105.34 105.34 105.34 105.34 0.5K
10:48 105.41 105.41 105.41 105.41 0.1K
10:51 105.42 105.42 105.42 105.42 0.4K
10:54 105.42 105.42 105.42 105.42 1.9K
11:06 105.33 105.36 105.33 105.36 1.7K
11:28 105.20 105.20 105.20 105.20 0.4K
11:31 105.22 105.22 105.19 105.19 0.6K
11:35 105.25 105.25 105.25 105.25 0.3K
11:37 105.27 105.27 105.27 105.27 0.4K
11:45 105.36 105.36 105.36 105.36 0.3K
11:54 105.32 105.32 105.32 105.32 0.6K
12:00 105.30 105.30 105.30 105.30 1.3K
12:13 105.51 105.51 105.51 105.51 20.8K
12:16 105.52 105.52 105.52 105.52 0.9K
12:17 105.51 105.51 105.51 105.51 0.3K
12:19 105.55 105.55 105.55 105.55 1.1K
12:23 105.57 105.57 105.57 105.57 1.8K
12:24 105.59 105.59 105.59 105.59 0.1K
12:25 105.63 105.63 105.63 105.63 0.2K
12:30 105.60 105.60 105.60 105.60 1.5K
12:49 105.37 105.37 105.37 105.37 0.3K
12:50 105.29 105.29 105.29 105.29 0.2K
12:51 105.34 105.34 105.34 105.34 0.4K
12:55 105.35 105.35 105.35 105.35 0.2K
13:00 105.33 105.33 105.33 105.33 0.6K
13:16 105.33 105.33 105.33 105.33 0.7K
13:37 105.35 105.35 105.35 105.35 0.2K
13:39 105.37 105.37 105.37 105.37 0.9K
13:45 105.08 105.08 105.08 105.08 0.6K
13:56 104.80 104.81 104.80 104.81 0.5K
13:59 104.92 104.92 104.92 104.92 0.4K
14:03 104.99 104.99 104.99 104.99 0.4K
14:09 104.93 104.93 104.93 104.93 0.1K
14:15 104.83 104.83 104.83 104.83 0.8K
14:19 104.74 104.74 104.74 104.74 0.5K
14:27 104.69 104.69 104.69 104.69 0.4K
14:28 104.60 104.60 104.60 104.60 18.8K
14:29 104.62 104.62 104.62 104.62 1.4K
14:32 104.58 104.58 104.58 104.58 0.9K
14:37 104.51 104.51 104.51 104.51 0.3K
14:45 104.50 104.50 104.50 104.50 1.1K
14:51 104.46 104.46 104.46 104.45 1.7K
15:01 104.48 104.48 104.48 104.48 0.2K
15:05 104.49 104.49 104.49 104.49 0.2K
15:07 104.51 104.51 104.51 104.51 0.3K
15:11 104.61 104.61 104.61 104.61 0.3K
15:13 104.55 104.59 104.55 104.59 1.1K
15:21 104.55 104.55 104.55 104.55 0.3K
15:22 104.57 104.57 104.57 104.57 0.4K
15:29 104.58 104.58 104.58 104.58 1.8K
15:33 104.62 104.62 104.62 104.62 0.9K
15:41 104.74 104.74 104.72 104.72 0.6K
15:47 104.77 104.77 104.77 104.77 0.5K
15:52 104.88 104.88 104.86 104.86 2.0K
15:55 104.92 104.92 104.92 104.92 0.7K
15:56 104.96 104.96 104.96 104.96 0.7K
15:57 104.99 105.01 104.99 105.01 6.2K
15:58 105.02 105.02 105.02 105.02 1.6K
15:59 104.94 104.94 104.91 104.91 3.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available