Indicators

S&P Midcap 400 ETF Vanguard (NY: IVOO )

105.42 +0.10 (+0.09%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	97.14	97.41	96.64	97.13	49,502	+0.72(+0.74%)
Feb 28, 2024	95.96	96.69	95.72	96.42	33,671	+0.00(+0.00%)
Feb 27, 2024	96.40	96.49	96.14	96.42	39,696	+0.41(+0.42%)
Feb 26, 2024	96.00	96.42	95.72	96.01	55,696	-0.11(-0.11%)
Feb 23, 2024	95.94	96.39	95.78	96.12	40,351	+0.16(+0.17%)
Feb 22, 2024	95.16	96.05	95.10	95.96	35,612	+1.38(+1.46%)
Feb 21, 2024	94.20	94.59	93.92	94.58	31,322	+0.18(+0.19%)
Feb 20, 2024	94.37	94.50	93.97	94.40	38,697	-0.71(-0.74%)
Feb 16, 2024	95.55	96.07	95.11	95.11	31,820	-0.88(-0.92%)
Feb 15, 2024	94.96	96.02	94.92	95.99	31,155	+1.70(+1.80%)
Feb 14, 2024	93.69	94.43	93.21	94.29	31,751	+1.34(+1.44%)
Feb 13, 2024	93.13	93.73	92.24	92.95	75,957	-2.32(-2.43%)
Feb 12, 2024	94.45	95.57	94.45	95.27	40,167	+0.88(+0.94%)
Feb 09, 2024	93.84	94.39	93.61	94.38	43,377	+0.74(+0.79%)
Feb 08, 2024	92.79	93.69	92.79	93.65	46,354	+0.84(+0.91%)
Feb 07, 2024	92.69	93.21	92.10	92.80	59,860	+0.45(+0.48%)
Feb 06, 2024	91.96	92.45	91.84	92.35	43,077	+0.44(+0.48%)
Feb 05, 2024	92.24	92.28	91.20	91.92	80,197	-1.01(-1.09%)
Feb 02, 2024	92.25	93.32	91.89	92.93	55,509	+0.02(+0.02%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.