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
09:30 106.04 106.04 106.04 106.04 3.7K
09:33 106.15 106.15 106.15 106.15 0.2K
09:36 106.15 106.15 106.15 106.15 0.3K
09:44 105.87 105.87 105.87 105.87 0.3K
09:45 105.90 105.90 105.90 105.90 1.6K
09:50 105.76 105.76 105.76 105.76 0.6K
09:54 105.85 105.85 105.85 105.85 0.2K
09:57 105.92 105.94 105.92 105.92 0.6K
09:58 105.91 105.91 105.91 105.91 0.3K
09:59 105.89 105.89 105.89 105.89 0.5K
10:02 105.84 105.86 105.84 105.86 0.2K
10:05 106.00 106.00 106.00 106.00 0.2K
10:06 105.93 105.93 105.93 105.93 0.3K
10:07 105.93 105.93 105.86 105.86 0.6K
10:10 105.93 105.93 105.93 105.93 0.1K
10:12 105.94 105.94 105.94 105.94 0.2K
10:14 105.90 105.90 105.90 105.90 0.2K
10:15 105.92 105.92 105.92 105.92 0.1K
10:16 105.94 105.94 105.94 105.94 0.1K
10:17 106.02 106.02 106.02 106.02 0.2K
10:20 106.05 106.05 106.05 106.05 0.2K
10:21 106.05 106.05 106.05 106.05 0.2K
10:22 106.06 106.06 106.06 106.06 0.2K
10:23 105.96 105.96 105.96 105.96 0.1K
10:25 105.95 105.95 105.95 105.95 0.6K
10:28 105.87 105.87 105.87 105.87 0.2K
10:29 105.81 105.81 105.81 105.81 0.5K
10:31 105.75 105.75 105.75 105.75 0.1K
10:32 105.82 105.82 105.82 105.82 0.1K
10:35 105.80 105.80 105.78 105.78 0.3K
10:36 105.68 105.69 105.68 105.69 0.4K
10:37 105.68 105.68 105.68 105.68 0.1K
10:38 105.65 105.65 105.65 105.65 0.2K
10:39 105.68 105.68 105.68 105.68 0.3K
10:40 105.70 105.70 105.68 105.68 0.2K
10:41 105.68 105.68 105.68 105.68 0.1K
10:42 105.67 105.69 105.67 105.69 0.2K
10:44 105.72 105.83 105.72 105.83 0.5K
10:46 105.93 105.93 105.93 105.93 0.1K
10:47 105.93 105.93 105.93 105.93 0.2K
10:48 105.91 105.91 105.91 105.91 0.2K
10:49 105.99 105.99 105.99 105.99 0.2K
10:51 106.01 106.10 106.01 106.10 1.7K
10:52 106.13 106.13 106.13 106.13 0.3K
10:54 106.08 106.08 105.88 105.88 5.3K
10:58 105.73 105.73 105.73 105.73 0.3K
11:01 105.88 105.88 105.88 105.88 0.4K
11:03 105.87 105.87 105.87 105.87 1.9K
11:04 105.93 105.93 105.92 105.92 0.3K
11:06 105.90 105.92 105.90 105.92 0.2K
11:07 105.86 105.86 105.86 105.86 0.5K
11:09 105.96 105.96 105.95 105.95 1.0K
11:11 106.01 106.01 106.01 106.01 0.2K
11:12 106.02 106.05 106.02 106.04 0.9K
11:13 106.02 106.02 106.01 106.01 1.0K
11:14 106.02 106.02 106.02 106.02 0.2K
11:15 105.96 105.96 105.96 105.96 0.5K
11:16 105.89 105.89 105.64 105.64 2.5K
11:18 105.46 105.46 105.41 105.41 1.0K
11:19 105.27 105.27 105.27 105.27 0.1K
11:20 105.28 105.28 105.28 105.28 0.9K
11:27 105.30 105.30 105.30 105.30 0.2K
11:29 105.40 105.40 105.40 105.40 3.5K
11:30 105.29 105.29 105.26 105.26 0.7K
11:32 105.18 105.18 105.11 105.11 1.1K
11:33 105.00 105.00 105.00 105.00 0.6K
11:34 105.00 105.00 105.00 105.00 0.4K
11:38 104.74 104.74 104.74 104.74 0.4K
11:39 104.82 104.82 104.82 104.82 0.1K
11:40 104.97 104.97 104.97 104.97 1.4K
11:46 105.25 105.25 105.25 105.25 0.5K
11:52 105.24 105.24 105.24 105.24 0.7K
11:55 105.35 105.47 105.35 105.47 3.7K
11:58 105.61 105.61 105.61 105.61 0.8K
12:06 105.66 105.66 105.66 105.66 0.2K
12:07 105.71 105.71 105.71 105.71 0.7K
12:09 105.66 105.66 105.66 105.66 0.1K
12:11 105.57 105.57 105.57 105.57 0.6K
12:12 105.55 105.55 105.55 105.55 0.5K
12:21 105.55 105.56 105.55 105.56 0.4K
12:22 105.56 105.56 105.56 105.56 0.1K
12:23 105.58 105.58 105.58 105.58 0.1K
12:25 105.57 105.57 105.57 105.57 0.2K
12:26 105.57 105.57 105.57 105.57 0.2K
12:28 105.68 105.68 105.68 105.68 0.1K
12:29 105.68 105.68 105.68 105.68 0.2K
12:31 105.70 105.70 105.70 105.70 0.2K
12:34 105.74 105.74 105.74 105.74 0.2K
12:37 105.75 105.75 105.75 105.75 0.2K
12:39 105.80 105.80 105.80 105.80 0.2K
12:42 105.80 105.81 105.80 105.81 0.2K
12:45 105.75 105.75 105.71 105.71 0.4K
12:46 105.69 105.69 105.65 105.65 0.3K
12:48 105.67 105.67 105.67 105.67 0.2K
12:50 105.77 105.77 105.77 105.77 0.2K
12:53 105.92 105.93 105.92 105.93 0.2K
12:56 105.93 105.93 105.93 105.93 0.2K
12:59 105.95 105.95 105.93 105.93 0.5K
13:02 105.94 105.94 105.94 105.94 0.2K
13:04 105.94 105.94 105.94 105.94 0.2K
13:05 105.91 105.91 105.87 105.87 1.2K
13:10 106.03 106.03 106.03 106.03 0.1K
13:12 106.06 106.06 106.06 106.06 1.0K
13:13 106.09 106.09 106.09 106.09 0.2K
13:14 106.03 106.03 106.03 106.03 0.8K
13:18 106.04 106.04 106.04 106.04 0.2K
13:21 106.00 106.00 106.00 106.00 0.6K
13:24 105.96 105.96 105.96 105.96 0.1K
13:26 105.99 105.99 105.99 105.99 0.2K
13:27 105.98 105.98 105.98 105.98 0.4K
13:28 105.97 105.97 105.97 105.97 0.7K
13:29 105.97 105.97 105.97 105.97 0.4K
13:32 105.96 105.96 105.96 105.96 0.2K
13:34 105.91 105.91 105.91 105.91 1.4K
13:37 105.97 105.97 105.97 105.97 0.2K
13:38 105.94 106.01 105.94 106.01 1.2K
13:42 105.97 105.97 105.97 105.97 0.6K
13:44 105.96 105.96 105.96 105.96 0.6K
13:50 106.02 106.02 106.00 106.00 0.4K
13:51 105.98 105.99 105.98 105.99 1.0K
13:54 105.96 105.96 105.96 105.96 0.5K
13:57 105.99 105.99 105.99 105.99 0.1K
14:00 105.99 106.01 105.98 105.98 0.4K
14:02 106.03 106.03 106.03 106.03 0.1K
14:04 106.11 106.11 106.11 106.11 0.2K
14:07 106.09 106.09 106.09 106.09 0.5K
14:10 106.08 106.08 106.07 106.07 0.8K
14:12 106.01 106.01 106.01 106.01 0.2K
14:13 105.98 105.99 105.98 105.99 0.6K
14:14 106.00 106.00 106.00 106.00 2.3K
14:15 106.00 106.00 106.00 106.00 0.3K
14:18 106.03 106.04 106.03 106.04 0.6K
14:19 105.98 105.99 105.98 105.99 0.7K
14:20 105.96 105.96 105.95 105.95 2.6K
14:21 105.95 105.95 105.95 105.95 0.6K
14:31 106.12 106.16 106.12 106.16 1.0K
14:36 106.19 106.19 106.19 106.19 0.7K
14:37 106.18 106.18 106.18 106.18 0.1K
14:38 106.17 106.17 106.17 106.17 0.2K
14:41 106.17 106.17 106.17 106.17 1.3K
14:42 106.18 106.19 106.18 106.19 0.3K
14:45 106.22 106.22 106.22 106.22 0.1K
14:47 106.24 106.24 106.24 106.24 0.2K
14:49 106.20 106.20 106.20 106.20 0.2K
14:50 106.19 106.19 106.19 106.19 0.1K
14:51 106.22 106.22 106.22 106.22 0.4K
14:54 106.21 106.21 106.21 106.21 0.2K
14:56 106.27 106.27 106.27 106.27 0.2K
14:58 106.26 106.26 106.26 106.26 0.4K
15:00 106.26 106.28 106.26 106.28 0.4K
15:03 106.29 106.31 106.29 106.31 0.3K
15:04 106.21 106.21 106.21 106.21 0.1K
15:06 106.21 106.21 106.21 106.21 38.5K
15:07 106.20 106.20 106.20 106.20 0.3K
15:13 106.28 106.28 106.28 106.28 0.4K
15:17 106.27 106.27 106.27 106.27 0.2K
15:18 106.28 106.28 106.28 106.28 0.3K
15:19 106.28 106.28 106.28 106.28 0.2K
15:20 106.31 106.31 106.31 106.31 0.2K
15:22 106.37 106.37 106.35 106.35 0.7K
15:24 106.32 106.32 106.32 106.32 0.2K
15:26 106.34 106.36 106.34 106.36 0.8K
15:27 106.35 106.35 106.35 106.35 0.8K
15:28 106.37 106.37 106.37 106.37 0.3K
15:29 106.35 106.35 106.35 106.35 0.3K
15:31 106.34 106.34 106.34 106.34 0.2K
15:33 106.34 106.34 106.34 106.34 0.3K
15:34 106.32 106.32 106.32 106.32 0.2K
15:36 106.32 106.32 106.32 106.32 0.3K
15:37 106.33 106.33 106.33 106.33 0.2K
15:39 106.36 106.36 106.36 106.36 0.2K
15:40 106.38 106.42 106.38 106.42 0.4K
15:41 106.43 106.43 106.43 106.43 0.2K
15:42 106.41 106.41 106.41 106.41 0.3K
15:43 106.42 106.42 106.42 106.42 0.2K
15:44 106.39 106.39 106.39 106.39 0.1K
15:45 106.40 106.40 106.36 106.36 0.7K
15:46 106.34 106.34 106.34 106.34 0.3K
15:47 106.39 106.39 106.39 106.39 0.2K
15:48 106.38 106.38 106.38 106.38 1.2K
15:50 106.32 106.32 106.23 106.23 1.3K
15:51 106.21 106.21 106.21 106.21 0.5K
15:53 106.22 106.22 106.22 106.22 0.4K
15:56 106.26 106.26 106.24 106.24 1.5K
15:57 106.25 106.27 106.25 106.27 0.8K
15:58 106.27 106.27 106.27 106.27 1.0K
15:59 106.27 106.32 106.27 106.32 1.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available