Indicators

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

105.30 -0.80 (-0.75%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	57.23	57.61	56.70	57.31	86,367	-0.37(-0.64%)
May 28, 2020	59.10	59.10	57.47	57.68	150,107	-0.86(-1.47%)
May 27, 2020	58.01	58.54	56.86	58.54	191,072	+1.54(+2.70%)
May 26, 2020	57.00	57.41	56.87	57.01	39,629	+1.94(+3.52%)
May 22, 2020	55.07	55.14	54.56	55.07	64,931	-0.05(-0.09%)
May 21, 2020	54.77	55.27	54.50	55.12	63,570	+0.25(+0.46%)
May 20, 2020	54.58	55.19	54.58	54.86	123,114	+1.17(+2.17%)
May 19, 2020	54.33	54.88	53.70	53.70	154,155	-0.75(-1.38%)
May 18, 2020	53.31	54.66	53.31	54.45	129,568	+3.14(+6.13%)
May 15, 2020	50.43	51.42	50.20	51.30	93,651	+0.42(+0.82%)
May 14, 2020	49.33	50.89	48.55	50.89	125,364	+0.49(+0.97%)
May 13, 2020	51.78	51.89	49.95	50.40	74,172	-1.80(-3.44%)
May 12, 2020	54.37	54.37	52.19	52.19	59,935	-1.93(-3.57%)
May 11, 2020	53.84	54.49	53.45	54.12	186,184	-0.34(-0.63%)
May 08, 2020	53.32	54.57	53.32	54.47	256,814	+1.86(+3.53%)
May 07, 2020	52.37	53.14	52.37	52.61	45,100	+0.88(+1.71%)
May 06, 2020	52.40	52.46	51.70	51.72	51,593	-0.48(-0.91%)
May 05, 2020	52.38	53.06	52.11	52.20	130,927	+0.50(+0.97%)
May 04, 2020	51.01	51.74	50.58	51.70	44,674	+0.05(+0.09%)

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.