Indicators

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

105.90 +0.60 (+0.57%)

Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	99.19	99.80	98.53	99.11	43,107	+0.30(+0.30%)
Jun 27, 2024	98.50	98.85	98.37	98.81	24,872	+0.34(+0.34%)
Jun 26, 2024	98.50	98.54	98.12	98.47	39,729	-0.30(-0.30%)
Jun 25, 2024	99.73	99.73	98.42	98.77	31,797	-0.89(-0.89%)
Jun 24, 2024	99.26	100.22	99.13	99.66	53,604	+0.52(+0.52%)
Jun 21, 2024	98.89	99.15	98.38	99.14	33,850	+0.34(+0.34%)
Jun 20, 2024	98.98	99.27	98.64	98.80	49,633	-0.18(-0.18%)
Jun 18, 2024	98.70	99.26	98.65	98.98	52,045	+0.22(+0.22%)
Jun 17, 2024	97.58	98.81	97.50	98.76	24,084	+0.86(+0.88%)
Jun 14, 2024	98.24	98.29	97.31	97.90	44,113	-1.13(-1.14%)
Jun 13, 2024	99.61	99.61	98.58	99.03	26,563	-0.62(-0.62%)
Jun 12, 2024	100.16	100.82	99.43	99.65	137,209	+1.23(+1.25%)
Jun 11, 2024	98.31	98.47	97.50	98.42	44,220	-0.41(-0.41%)
Jun 10, 2024	97.80	98.95	97.72	98.83	31,847	+0.17(+0.17%)
Jun 07, 2024	98.75	99.23	98.42	98.66	38,939	-0.72(-0.72%)
Jun 06, 2024	99.51	99.68	99.03	99.38	30,720	-0.25(-0.25%)
Jun 05, 2024	99.17	99.72	98.48	99.63	48,196	+1.01(+1.02%)
Jun 04, 2024	99.43	99.54	98.57	98.62	63,989	-1.29(-1.29%)

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.