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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 162.97 163.76 162.43 163.57 0.0M
2022-12-29 162.35 164.89 161.98 164.31 0.0M
2022-12-28 164.11 164.43 161.16 161.16 0.0M
2022-12-27 163.84 164.52 163.08 164.19 0.0M
2022-12-23 162.73 163.92 162.07 163.82 0.0M
2022-12-22 163.63 163.63 160.08 162.73 0.1M
2022-12-21 162.84 164.96 162.84 164.55 0.1M
2022-12-20 160.44 162.39 160.38 161.54 0.0M
2022-12-19 163.69 163.69 161.00 161.56 0.0M
2022-12-16 163.26 164.19 162.24 163.42 0.1M
2022-12-15 166.60 166.60 164.71 165.19 0.0M
2022-12-14 169.79 171.04 168.37 168.98 0.0M
2022-12-13 173.44 173.44 168.81 169.76 0.0M
2022-12-12 167.10 168.69 166.31 168.68 0.0M
2022-12-09 168.43 168.62 166.96 166.96 0.0M
2022-12-08 168.74 169.79 168.06 168.67 0.0M
2022-12-07 167.40 168.72 167.32 167.42 0.0M
2022-12-06 169.41 169.96 166.32 167.68 0.0M
2022-12-05 173.06 173.06 169.00 169.61 0.0M
2022-12-02 172.13 174.64 171.86 173.93 0.0M
2022-12-01 175.30 175.68 173.47 173.81 0.1M
2022-11-30 170.63 174.30 168.89 174.30 0.1M
2022-11-29 169.53 171.00 169.53 170.18 0.0M
2022-11-28 171.40 171.82 169.31 169.66 0.0M
2022-11-25 172.04 173.15 171.94 172.80 0.0M
2022-11-23 171.97 172.93 171.30 172.20 0.0M
2022-11-22 170.37 171.99 169.81 171.97 0.0M
2022-11-21 169.07 169.38 168.60 169.13 0.0M
2022-11-18 169.90 170.47 168.11 169.52 0.0M
2022-11-17 166.77 168.53 166.55 168.42 0.0M
2022-11-16 170.64 170.80 169.06 169.53 0.0M
2022-11-15 172.35 173.10 170.96 171.84 0.0M
2022-11-14 170.22 171.50 169.28 169.36 0.0M
2022-11-11 170.74 172.26 170.40 170.90 0.0M
2022-11-10 166.53 169.88 166.53 169.88 0.0M
2022-11-09 162.82 163.75 160.39 160.73 0.0M
2022-11-08 164.09 165.76 162.89 164.13 0.0M
2022-11-07 163.51 163.85 161.90 163.74 0.0M
2022-11-04 162.44 163.14 159.87 162.33 0.0M
2022-11-03 158.51 160.66 157.13 159.62 0.0M
2022-11-02 164.60 165.54 160.06 160.07 0.0M
2022-11-01 166.11 166.11 164.02 164.87 0.0M
2022-10-31 163.58 164.99 163.36 164.18 0.0M
2022-10-28 161.57 164.26 161.38 164.20 0.0M
2022-10-27 162.39 163.28 161.21 161.44 0.0M
2022-10-26 161.30 163.73 160.45 161.25 0.0M
2022-10-25 157.18 161.07 156.99 160.85 0.0M
2022-10-24 156.47 157.41 155.51 156.99 0.0M
2022-10-21 152.86 156.15 151.99 155.89 0.0M
2022-10-20 155.04 156.42 152.64 152.95 0.0M
2022-10-19 156.39 157.03 154.20 155.07 0.0M
2022-10-18 159.16 159.62 156.72 157.89 0.0M
2022-10-17 154.41 156.05 154.41 155.63 0.1M
2022-10-14 156.37 156.50 151.33 151.42 0.1M
2022-10-13 149.35 155.75 147.86 155.18 0.0M
2022-10-12 153.00 153.00 151.56 151.96 0.0M
2022-10-11 151.64 154.59 151.39 152.68 0.0M
2022-10-10 153.62 153.78 151.65 152.54 0.1M
2022-10-07 155.62 155.62 152.08 152.85 0.0M
2022-10-06 157.50 158.45 156.42 156.78 0.0M
2022-10-05 156.58 158.68 155.51 158.00 0.0M
2022-10-04 155.62 158.85 155.62 158.79 0.0M
2022-10-03 150.72 153.66 149.30 152.90 0.0M
2022-09-30 149.24 151.83 148.35 148.60 0.0M
2022-09-29 150.83 150.83 148.17 149.54 0.0M
2022-09-28 149.53 153.33 148.94 152.58 0.0M
2022-09-27 151.17 151.90 148.25 149.43 0.1M
2022-09-26 150.85 152.49 149.11 149.33 0.0M
2022-09-23 152.93 152.99 150.00 151.66 0.1M
2022-09-22 158.21 158.35 154.77 154.99 0.0M
2022-09-21 161.77 162.24 158.39 158.39 0.0M
2022-09-20 161.10 161.20 159.47 160.55 0.0M
2022-09-19 159.85 163.33 159.85 163.16 0.0M
2022-09-16 161.36 161.36 159.81 161.22 0.0M
2022-09-15 163.89 165.59 162.87 163.42 0.0M
2022-09-14 164.81 164.81 162.98 164.38 0.0M
2022-09-13 167.22 167.44 164.05 164.47 0.0M
2022-09-12 170.15 170.96 170.08 170.84 0.0M
2022-09-09 167.57 169.36 167.38 169.17 0.0M
2022-09-08 163.38 166.13 163.22 166.13 0.0M
2022-09-07 160.56 164.70 160.56 164.63 0.0M
2022-09-06 162.52 162.52 160.00 161.00 0.0M
2022-09-02 165.07 165.62 161.75 162.00 0.0M
2022-09-01 163.01 163.20 161.24 163.12 0.0M
2022-08-31 165.99 165.99 164.42 164.53 0.0M
2022-08-30 168.35 168.35 165.00 165.63 0.0M
2022-08-29 167.85 169.14 167.54 167.99 0.0M
2022-08-26 174.21 174.21 169.08 169.11 0.0M
2022-08-25 172.42 174.25 172.42 174.25 0.0M
2022-08-24 170.54 171.99 169.98 171.52 0.0M
2022-08-23 171.00 172.37 170.27 170.54 0.0M
2022-08-22 172.00 172.00 170.26 170.57 0.0M
2022-08-19 176.05 176.05 174.00 174.31 0.0M
2022-08-18 176.57 177.37 176.39 177.19 0.0M
2022-08-17 176.69 176.69 174.81 175.83 0.0M
2022-08-16 176.55 178.86 176.55 178.25 0.0M
2022-08-15 175.31 177.30 175.31 177.06 0.0M
2022-08-12 174.90 176.88 174.71 176.88 0.0M
2022-08-11 174.83 176.01 174.08 174.23 0.0M
2022-08-10 171.99 173.28 171.62 173.04 0.0M
2022-08-09 169.91 170.00 168.35 168.88 0.0M
2022-08-08 170.30 171.81 170.20 170.33 0.0M
2022-08-05 166.77 169.44 166.46 169.13 0.0M
2022-08-04 169.51 169.51 168.30 168.36 0.0M
2022-08-03 169.26 170.02 168.17 169.62 0.0M
2022-08-02 169.32 169.86 167.79 168.17 0.0M
2022-08-01 168.95 170.44 167.85 169.86 0.1M
2022-07-29 168.30 170.35 168.01 169.90 0.0M
2022-07-28 165.98 167.66 164.08 167.51 0.0M
2022-07-27 162.89 165.49 162.42 165.04 0.0M
2022-07-26 162.23 162.69 161.38 161.91 0.0M
2022-07-25 162.46 162.97 161.41 162.93 0.0M
2022-07-22 164.09 164.11 161.00 161.85 0.0M
2022-07-21 161.45 163.32 160.83 163.30 0.0M
2022-07-20 160.23 162.31 160.09 162.07 0.0M
2022-07-19 157.22 160.50 157.22 160.42 0.0M
2022-07-18 157.38 157.88 155.27 155.32 0.0M
2022-07-15 154.45 155.60 153.18 155.55 0.0M
2022-07-14 151.63 152.86 150.50 152.69 0.0M
2022-07-13 153.05 155.01 152.53 154.21 0.0M
2022-07-12 154.45 156.42 153.90 154.62 0.0M
2022-07-11 156.03 156.03 154.67 154.85 0.0M
2022-07-08 156.77 157.73 155.74 156.71 0.0M
2022-07-07 155.06 157.45 155.06 157.20 0.0M
2022-07-06 154.97 154.97 152.35 153.91 0.0M
2022-07-05 152.69 154.80 151.05 154.80 0.0M
2022-07-01 152.91 155.13 152.55 154.97 0.0M
2022-06-30 152.30 154.56 151.20 153.13 0.0M
2022-06-29 154.01 155.16 153.59 154.62 0.0M
2022-06-28 159.11 160.15 155.81 155.81 0.0M
2022-06-27 158.17 158.95 156.91 158.06 0.0M
2022-06-24 153.68 157.52 153.68 157.48 0.0M
2022-06-23 151.95 152.22 150.16 152.07 0.0M
2022-06-22 150.36 152.77 150.36 151.77 0.0M
2022-06-21 152.89 153.59 151.62 152.20 0.0M
2022-06-17 149.44 151.54 148.72 150.35 0.0M
2022-06-16 153.04 153.04 148.11 148.96 0.0M
2022-06-15 156.12 157.74 155.17 156.33 0.0M
2022-06-14 155.79 156.14 153.28 154.55 0.1M
2022-06-13 158.61 158.82 154.73 155.22 0.0M
2022-06-10 164.58 164.85 162.31 162.62 0.0M
2022-06-09 169.81 169.87 167.03 167.03 0.0M
2022-06-08 172.81 172.99 170.13 170.56 0.0M
2022-06-07 170.03 173.71 170.03 173.69 0.0M
2022-06-06 172.41 172.44 171.00 171.53 0.0M
2022-06-03 170.90 171.25 170.05 170.54 0.0M
2022-06-02 168.87 172.49 168.46 172.49 0.0M
2022-06-01 171.08 171.08 166.60 168.66 0.1M
2022-05-31 171.14 171.14 169.16 170.12 0.0M
2022-05-27 168.96 171.71 168.96 171.71 0.0M
2022-05-26 165.01 168.36 165.01 167.88 0.0M
2022-05-25 160.67 164.62 160.67 164.06 0.0M
2022-05-24 161.87 161.87 158.58 160.89 0.0M
2022-05-23 162.84 163.58 161.03 162.89 0.1M
2022-05-20 163.41 163.61 157.54 161.15 0.0M
2022-05-19 160.48 163.50 160.48 161.63 0.0M
2022-05-18 166.46 166.46 161.39 161.83 0.0M
2022-05-17 165.86 168.22 165.15 168.22 0.0M
2022-05-16 163.90 164.45 162.78 163.35 0.0M
2022-05-13 161.81 165.24 161.81 164.23 0.0M
2022-05-12 158.04 160.63 157.29 160.07 0.0M
2022-05-11 161.46 164.03 158.41 158.53 0.0M
2022-05-10 163.81 163.95 158.96 161.43 0.0M
2022-05-09 165.53 165.84 161.34 161.86 0.1M
2022-05-06 169.04 169.04 165.74 167.42 0.0M
2022-05-05 175.18 175.18 168.09 169.75 0.0M
2022-05-04 172.38 176.32 170.31 176.22 0.0M
2022-05-03 170.18 172.26 170.05 171.54 0.0M
2022-05-02 169.36 169.85 166.56 169.85 0.0M
2022-04-29 174.14 174.14 168.73 168.78 0.0M
2022-04-28 171.75 174.04 169.00 173.41 0.0M
2022-04-27 170.33 172.09 169.42 170.40 0.0M
2022-04-26 174.30 174.30 170.18 170.20 0.0M
2022-04-25 173.22 175.31 170.79 175.31 0.0M
2022-04-22 177.69 177.69 174.34 174.37 0.0M
2022-04-21 184.22 184.22 178.73 179.10 0.0M
2022-04-20 182.26 183.34 182.26 182.52 0.0M
2022-04-19 179.21 181.22 179.21 181.11 0.0M
2022-04-18 177.52 177.91 176.19 177.04 0.0M
2022-04-14 178.92 179.85 177.38 177.40 0.0M
2022-04-13 176.40 178.52 176.35 178.42 0.0M
2022-04-12 177.29 179.14 175.18 175.62 0.0M
2022-04-11 175.76 177.36 175.76 175.90 0.0M
2022-04-08 176.60 178.19 176.00 176.70 0.0M
2022-04-07 177.48 177.48 174.63 176.84 0.0M
2022-04-06 177.83 178.08 176.14 177.16 0.0M
2022-04-05 182.59 182.59 179.10 179.17 0.0M
2022-04-04 183.05 183.05 181.96 182.45 0.0M
2022-04-01 183.22 183.72 181.61 182.93 0.0M
2022-03-31 184.54 184.78 181.73 181.81 0.0M
2022-03-30 186.98 186.98 183.77 184.34 0.0M
2022-03-29 184.61 187.58 184.61 187.15 0.0M
2022-03-28 183.04 183.32 181.30 183.24 0.0M
2022-03-25 182.48 183.04 181.57 182.95 0.0M
2022-03-24 180.22 181.72 179.43 181.65 0.0M
2022-03-23 182.65 182.66 179.98 179.98 0.0M
2022-03-22 182.61 184.68 182.61 183.39 0.0M
2022-03-21 183.67 183.83 181.29 182.21 0.0M
2022-03-18 180.89 182.96 180.09 182.86 0.0M
2022-03-17 179.41 181.47 178.80 181.37 0.0M
2022-03-16 176.88 179.67 175.32 179.60 0.0M
2022-03-15 172.57 174.73 172.43 174.65 0.0M
2022-03-14 174.89 174.89 171.35 172.11 0.0M
2022-03-11 176.11 176.91 173.51 173.67 0.0M
2022-03-10 173.79 175.57 172.89 175.43 0.0M
2022-03-09 173.78 176.17 173.78 175.42 0.0M
2022-03-08 170.33 174.50 169.48 170.49 0.0M
2022-03-07 176.20 176.20 169.96 169.99 0.0M
2022-03-04 177.94 178.00 175.02 176.66 0.0M
2022-03-03 182.03 182.03 178.13 179.22 0.0M
2022-03-02 177.83 181.59 177.51 180.94 0.0M
2022-03-01 178.95 178.95 174.95 176.15 0.0M
2022-02-28 177.66 180.35 177.66 179.80 0.0M
2022-02-25 175.66 179.70 174.69 179.70 0.0M
2022-02-24 168.04 174.88 167.82 174.88 0.1M
2022-02-23 176.52 176.85 172.14 172.25 0.0M
2022-02-22 176.79 177.79 174.33 175.25 0.0M
2022-02-18 178.49 179.83 177.20 177.72 0.0M
2022-02-17 181.05 181.05 178.25 178.49 0.0M
2022-02-16 181.30 182.89 180.63 182.44 0.0M
2022-02-15 179.61 181.93 179.61 181.76 0.0M
2022-02-14 178.31 180.15 176.83 178.01 0.0M
2022-02-11 181.06 182.48 177.82 178.62 0.0M
2022-02-10 181.39 184.93 180.02 180.97 0.0M
2022-02-09 181.58 183.55 181.58 183.49 0.0M
2022-02-08 177.04 180.34 176.92 180.18 0.0M
2022-02-07 177.10 178.15 176.35 176.85 0.0M
2022-02-04 176.43 178.00 174.56 177.00 0.0M
2022-02-03 177.53 179.18 176.48 176.67 0.0M
2022-02-02 179.81 180.26 178.55 179.59 0.0M
2022-02-01 178.45 179.73 176.48 179.53 0.0M
2022-01-31 173.31 177.78 172.81 177.78 0.0M
2022-01-28 171.02 173.80 168.55 173.80 0.0M
2022-01-27 174.52 176.28 169.83 170.53 0.1M
2022-01-26 176.86 178.61 172.00 173.05 0.1M
2022-01-25 175.94 177.00 171.88 175.10 0.0M
2022-01-24 172.60 178.34 170.22 178.14 0.1M
2022-01-21 177.13 178.82 174.75 174.82 0.1M
2022-01-20 182.10 184.20 177.79 177.92 0.1M
2022-01-19 184.63 184.63 181.07 181.14 0.0M
2022-01-18 185.66 185.78 183.29 183.45 0.0M
2022-01-14 186.50 187.57 184.89 187.50 0.0M
2022-01-13 189.50 190.59 187.81 188.18 0.0M
2022-01-12 190.11 190.59 187.84 188.62 0.0M
2022-01-11 187.62 189.30 185.88 189.30 0.0M
2022-01-10 187.11 187.61 184.67 187.52 0.0M
2022-01-07 189.75 190.30 187.78 188.26 0.0M
2022-01-06 189.33 190.79 187.90 189.60 0.0M
2022-01-05 193.05 193.62 188.68 188.71 0.0M
2022-01-04 192.99 193.81 192.55 193.12 0.0M
2022-01-03 192.00 193.40 190.96 192.05 0.0M