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
2024-12-31 105.79 106.23 105.24 105.50 0.1M
2024-12-30 105.27 105.80 104.39 105.34 0.2M
2024-12-27 106.59 107.00 105.46 106.07 0.1M
2024-12-26 106.33 107.21 106.07 107.09 0.1M
2024-12-24 106.09 106.74 105.69 106.74 0.0M
2024-12-23 105.37 105.98 104.87 105.85 0.1M
2024-12-20 104.87 107.17 104.87 105.99 0.1M
2024-12-19 106.54 107.06 105.27 105.33 0.1M
2024-12-18 110.16 110.16 105.36 105.59 0.1M
2024-12-17 110.65 110.95 109.47 109.76 0.1M
2024-12-16 111.16 111.78 110.79 111.15 0.1M
2024-12-13 111.87 111.87 110.73 111.16 0.1M
2024-12-12 112.17 112.43 111.63 111.70 0.0M
2024-12-11 112.40 112.61 111.94 112.34 0.0M
2024-12-10 112.48 112.48 111.33 111.66 0.1M
2024-12-09 113.36 113.49 112.35 112.35 0.0M
2024-12-06 113.70 113.70 112.60 112.93 0.1M
2024-12-05 113.77 113.84 112.78 112.89 0.0M
2024-12-04 113.72 113.90 113.17 113.74 0.1M
2024-12-03 113.92 113.92 113.07 113.44 0.1M
2024-12-02 114.34 114.34 113.49 113.82 0.1M
2024-11-29 114.51 115.00 114.12 114.13 0.0M
2024-11-27 114.88 115.36 113.90 113.98 0.1M
2024-11-26 114.69 114.69 113.78 114.43 0.1M
2024-11-25 114.22 115.71 114.22 115.08 0.2M
2024-11-22 111.88 113.29 111.88 113.17 0.1M
2024-11-21 110.03 111.60 109.74 111.38 0.1M
2024-11-20 109.03 109.62 108.74 109.62 0.1M
2024-11-19 107.99 109.10 107.78 108.97 0.4M
2024-11-18 108.85 109.24 108.58 108.94 0.1M
2024-11-15 109.78 109.78 108.39 108.62 0.1M
2024-11-14 111.22 111.31 109.62 109.88 0.1M
2024-11-13 111.94 112.01 110.81 110.89 0.1M
2024-11-12 112.29 112.74 111.28 111.44 0.1M
2024-11-11 112.49 113.01 112.40 112.61 0.1M
2024-11-08 111.16 111.81 110.98 111.61 0.0M
2024-11-07 111.36 111.73 110.85 111.08 0.1M
2024-11-06 110.79 111.39 109.72 111.25 0.1M
2024-11-05 105.02 106.86 104.99 106.85 0.0M
2024-11-04 104.96 106.09 104.93 105.35 0.0M
2024-11-01 105.46 105.88 104.92 105.06 0.1M
2024-10-31 106.11 106.21 104.82 104.82 0.0M
2024-10-30 106.08 107.40 106.08 106.16 0.0M
2024-10-29 105.74 106.37 105.34 106.36 0.0M
2024-10-28 105.79 106.46 105.57 106.30 0.0M
2024-10-25 106.28 106.28 105.03 105.15 0.0M
2024-10-24 106.10 106.10 105.40 105.81 0.0M
2024-10-23 105.84 106.20 105.01 105.59 0.1M
2024-10-22 106.66 106.66 105.96 106.24 0.1M
2024-10-21 108.06 108.12 106.85 106.95 0.0M
2024-10-18 108.35 108.41 107.93 108.19 0.0M
2024-10-17 108.42 108.42 107.90 108.22 0.1M
2024-10-16 107.76 108.36 107.52 108.08 0.1M
2024-10-15 107.28 108.28 107.07 107.11 0.0M
2024-10-14 106.82 107.46 106.37 107.36 0.1M
2024-10-11 105.12 106.77 105.12 106.76 0.1M
2024-10-10 104.96 105.11 104.44 104.99 0.1M
2024-10-09 104.87 105.83 104.59 105.47 0.1M
2024-10-08 104.77 105.12 104.37 104.75 0.0M
2024-10-07 105.25 105.25 104.18 104.81 0.1M
2024-10-04 105.65 105.68 104.82 105.51 0.0M
2024-10-03 104.40 104.64 103.70 104.54 0.1M
2024-10-02 104.46 105.05 104.46 104.81 0.0M
2024-10-01 105.53 105.53 103.96 104.71 0.1M
2024-09-30 105.20 105.69 104.65 105.63 0.1M
2024-09-27 105.90 106.32 105.14 105.42 0.1M
2024-09-26 105.85 106.30 105.42 105.68 0.0M
2024-09-25 105.88 105.94 104.65 104.80 0.1M
2024-09-24 106.19 106.39 105.68 105.85 0.0M
2024-09-23 105.73 106.03 105.33 105.90 0.0M
2024-09-20 105.85 105.85 104.99 105.30 0.1M
2024-09-19 106.17 106.31 105.25 106.10 0.1M
2024-09-18 104.38 105.96 103.91 104.21 0.0M
2024-09-17 104.25 104.87 103.80 104.25 0.0M
2024-09-16 103.14 103.73 103.01 103.68 0.0M
2024-09-13 101.90 103.05 101.90 102.98 0.0M
2024-09-12 100.39 101.35 100.01 101.12 0.1M
2024-09-11 99.69 100.42 98.11 100.35 0.1M
2024-09-10 100.26 100.26 99.12 99.95 0.1M
2024-09-09 100.03 100.78 99.81 100.07 0.0M
2024-09-06 101.01 101.75 99.50 99.71 0.1M
2024-09-05 101.84 101.84 100.73 101.03 0.0M
2024-09-04 101.67 102.40 101.48 101.68 0.0M
2024-09-03 104.01 104.39 101.81 102.07 0.1M
2024-08-30 104.37 104.80 103.47 104.76 0.0M
2024-08-29 104.30 104.85 103.85 103.96 0.0M
2024-08-28 103.90 104.25 103.24 103.66 0.0M
2024-08-27 104.08 104.37 103.77 104.22 0.0M
2024-08-26 105.38 105.63 104.52 104.61 0.0M
2024-08-23 103.40 105.16 103.30 104.88 0.0M
2024-08-22 103.40 103.56 102.54 102.74 0.0M
2024-08-21 102.59 103.37 102.32 103.35 0.0M
2024-08-20 102.96 102.96 101.91 102.05 0.0M
2024-08-19 102.18 102.97 102.18 102.97 0.0M
2024-08-16 101.57 102.28 101.57 102.02 0.0M
2024-08-15 101.64 102.28 101.34 101.98 0.2M
2024-08-14 100.41 100.51 99.63 99.99 0.1M
2024-08-13 99.34 100.18 98.90 100.12 0.1M
2024-08-12 99.65 99.65 98.60 98.78 0.0M
2024-08-09 99.48 99.63 98.64 99.36 0.0M
2024-08-08 98.22 99.47 97.79 99.40 0.0M
2024-08-07 99.50 99.75 97.23 97.38 0.0M
2024-08-06 97.31 99.25 96.64 98.02 0.1M
2024-08-05 95.20 98.17 94.90 97.05 0.2M
2024-08-02 100.50 100.50 98.70 99.69 0.1M
2024-08-01 105.13 105.60 101.85 102.62 0.1M
2024-07-31 105.01 106.45 104.42 104.92 0.1M
2024-07-30 104.09 104.76 103.70 104.24 0.1M
2024-07-29 104.43 104.59 103.63 103.85 0.1M
2024-07-26 103.45 104.25 103.16 104.09 0.1M
2024-07-25 101.75 103.88 101.61 102.28 0.1M
2024-07-24 102.92 103.51 101.44 101.46 0.1M
2024-07-23 102.99 103.83 102.87 103.49 0.1M
2024-07-22 102.57 103.36 101.62 103.32 0.0M
2024-07-19 102.57 102.62 101.79 101.99 0.0M
2024-07-18 103.90 104.99 102.48 102.69 0.1M
2024-07-17 104.58 105.60 103.93 103.95 0.1M
2024-07-16 103.39 105.51 103.37 105.47 0.3M
2024-07-15 102.77 103.59 102.33 102.96 0.1M
2024-07-12 101.93 102.74 101.80 102.20 0.0M
2024-07-11 100.07 101.45 99.87 101.32 0.1M
2024-07-10 98.03 98.90 98.00 98.81 0.1M
2024-07-09 98.25 98.32 97.67 97.67 0.1M
2024-07-08 98.49 99.08 98.19 98.39 0.1M
2024-07-05 98.66 98.66 97.72 97.93 0.0M
2024-07-03 98.73 99.17 98.45 98.72 0.1M
2024-07-02 98.10 98.54 97.99 98.54 0.1M
2024-07-01 99.45 99.55 98.00 98.09 0.1M
2024-06-28 99.19 99.80 98.53 99.11 0.0M
2024-06-27 98.87 99.22 98.74 99.18 0.0M
2024-06-26 98.87 98.91 98.49 98.84 0.0M
2024-06-25 100.10 100.10 98.79 99.14 0.0M
2024-06-24 99.63 100.60 99.50 100.03 0.1M
2024-06-21 99.26 99.52 98.75 99.51 0.0M
2024-06-20 99.35 99.64 99.01 99.17 0.0M
2024-06-18 99.07 99.63 99.02 99.35 0.1M
2024-06-17 97.95 99.18 97.87 99.13 0.0M
2024-06-14 98.61 98.66 97.68 98.27 0.0M
2024-06-13 99.98 99.98 98.95 99.40 0.0M
2024-06-12 100.54 101.20 99.80 100.02 0.1M
2024-06-11 98.68 98.84 97.87 98.79 0.0M
2024-06-10 98.17 99.33 98.09 99.20 0.0M
2024-06-07 99.12 99.60 98.79 99.03 0.0M
2024-06-06 99.88 100.05 99.40 99.75 0.0M
2024-06-05 99.54 100.10 98.85 100.00 0.0M
2024-06-04 99.80 99.91 98.94 98.99 0.1M
2024-06-03 101.78 101.78 99.75 100.28 0.1M
2024-05-31 100.26 101.16 99.72 101.15 0.1M
2024-05-30 99.27 100.13 99.27 99.88 0.0M
2024-05-29 99.30 99.30 98.83 98.91 0.0M
2024-05-28 101.33 101.33 100.01 100.25 0.0M
2024-05-24 100.48 100.92 100.47 100.83 0.0M
2024-05-23 101.59 101.74 99.84 100.05 0.0M
2024-05-22 101.97 102.10 101.05 101.37 0.0M
2024-05-21 102.05 102.15 101.86 102.09 0.0M
2024-05-20 102.22 102.58 102.04 102.28 0.0M
2024-05-17 102.23 102.25 101.83 102.25 0.0M
2024-05-16 102.87 103.02 102.11 102.14 0.0M
2024-05-15 102.95 103.18 102.47 102.96 0.0M
2024-05-14 102.19 102.30 101.81 102.25 0.0M
2024-05-13 101.95 102.21 101.26 101.28 0.0M
2024-05-10 101.85 101.85 101.14 101.39 0.0M
2024-05-09 100.57 101.50 100.39 101.50 0.0M
2024-05-08 100.22 100.51 100.12 100.34 0.0M
2024-05-07 100.71 101.31 100.64 100.83 0.0M
2024-05-06 100.05 100.58 100.02 100.58 0.0M
2024-05-03 99.51 99.88 98.95 99.16 0.0M
2024-05-02 97.68 98.30 96.91 98.17 0.0M
2024-05-01 96.78 98.34 96.53 96.93 0.1M
2024-04-30 98.26 98.26 96.81 96.83 0.1M
2024-04-29 98.33 98.70 98.22 98.59 0.0M
2024-04-26 97.77 98.33 97.53 97.95 0.0M
2024-04-25 97.19 97.79 96.61 97.71 0.0M
2024-04-24 98.05 98.44 97.47 98.05 0.0M
2024-04-23 97.05 98.43 97.02 98.13 0.1M
2024-04-22 96.29 97.45 95.95 96.90 0.0M
2024-04-19 95.41 96.27 95.41 95.92 0.1M
2024-04-18 96.13 96.62 95.40 95.60 0.0M
2024-04-17 97.20 97.20 95.75 95.75 0.1M
2024-04-16 96.75 97.01 96.00 96.60 0.0M
2024-04-15 98.74 99.11 96.75 97.01 0.0M
2024-04-12 99.26 99.37 97.90 98.07 0.0M
2024-04-11 100.02 100.02 99.08 99.71 0.0M
2024-04-10 99.88 100.44 99.26 99.65 0.1M
2024-04-09 101.78 102.04 100.90 101.67 0.0M
2024-04-08 101.61 101.83 101.34 101.55 0.0M
2024-04-05 100.29 101.34 100.29 101.13 0.0M
2024-04-04 102.11 102.25 100.11 100.26 0.1M
2024-04-03 100.75 101.54 100.68 101.42 0.1M
2024-04-02 101.66 101.66 100.60 100.94 0.1M
2024-04-01 103.25 103.25 102.27 102.32 0.1M
2024-03-28 102.78 103.42 102.78 103.01 0.1M
2024-03-27 101.59 102.70 101.58 102.70 0.1M
2024-03-26 101.48 101.61 100.92 100.98 0.0M
2024-03-25 101.14 101.61 101.07 101.07 0.1M
2024-03-22 101.98 101.98 101.02 101.06 0.0M
2024-03-21 101.46 102.24 101.46 102.05 0.0M
2024-03-20 99.49 101.16 99.42 100.85 0.1M
2024-03-19 98.55 99.68 98.55 99.61 0.1M
2024-03-18 99.36 99.36 98.88 98.91 0.0M
2024-03-15 99.03 99.59 98.93 99.08 0.1M
2024-03-14 100.37 100.52 98.47 99.30 0.1M
2024-03-13 100.04 100.68 100.04 100.36 0.0M
2024-03-12 99.71 100.22 99.25 100.01 0.0M
2024-03-11 99.71 99.91 98.96 99.54 0.1M
2024-03-08 101.01 101.37 99.75 99.90 0.0M
2024-03-07 100.09 100.57 100.00 100.51 0.0M
2024-03-06 99.70 99.83 99.15 99.46 0.1M
2024-03-05 98.70 99.33 98.47 98.86 0.1M
2024-03-04 99.35 99.67 99.09 99.11 0.1M
2024-03-01 97.94 98.55 97.54 98.50 0.1M
2024-02-29 97.73 98.00 97.22 97.72 0.0M
2024-02-28 96.54 97.27 96.30 97.00 0.0M
2024-02-27 96.98 97.07 96.72 97.00 0.0M
2024-02-26 96.58 97.00 96.30 96.59 0.1M
2024-02-23 96.52 96.97 96.36 96.70 0.0M
2024-02-22 95.73 96.63 95.68 96.54 0.0M
2024-02-21 94.77 95.16 94.49 95.15 0.0M
2024-02-20 94.94 95.07 94.54 94.97 0.0M
2024-02-16 96.13 96.65 95.68 95.68 0.0M
2024-02-15 95.53 96.60 95.49 96.57 0.0M
2024-02-14 94.26 95.00 93.77 94.86 0.0M
2024-02-13 93.69 94.30 92.80 93.51 0.1M
2024-02-12 95.02 96.15 95.02 95.84 0.0M
2024-02-09 94.41 94.96 94.17 94.95 0.0M
2024-02-08 93.35 94.26 93.35 94.21 0.0M
2024-02-07 93.25 93.77 92.65 93.36 0.1M
2024-02-06 92.51 93.01 92.39 92.91 0.0M
2024-02-05 92.80 92.84 91.75 92.47 0.1M
2024-02-02 92.81 93.88 92.44 93.49 0.1M
2024-02-01 92.81 93.57 91.83 93.47 0.1M
2024-01-31 93.76 94.25 92.32 92.35 0.1M
2024-01-30 93.93 94.32 93.75 94.05 0.1M
2024-01-29 93.43 94.26 93.15 94.20 0.1M
2024-01-26 93.48 93.84 93.20 93.31 0.1M
2024-01-25 93.50 93.77 92.74 93.28 0.3M
2024-01-24 94.03 94.09 92.65 92.67 0.1M
2024-01-23 94.08 94.35 93.00 93.31 0.1M
2024-01-22 93.16 93.81 93.03 93.63 0.1M
2024-01-19 92.00 92.66 91.37 92.58 0.1M
2024-01-18 91.42 91.69 90.73 91.69 0.0M
2024-01-17 90.66 91.10 90.38 90.90 0.1M
2024-01-16 91.50 91.83 91.09 91.61 0.1M
2024-01-12 93.00 93.32 91.93 92.15 0.1M
2024-01-11 92.27 92.36 91.34 92.28 0.1M
2024-01-10 92.25 92.55 91.85 92.46 0.0M
2024-01-09 91.99 92.52 91.76 92.23 0.1M
2024-01-08 91.48 92.87 91.30 92.87 0.1M
2024-01-05 91.02 92.23 90.72 91.62 0.1M
2024-01-04 91.43 91.89 91.32 91.35 0.1M
2024-01-03 92.71 92.71 91.48 91.51 0.1M
2024-01-02 93.45 94.17 93.17 93.65 0.1M