Indicators

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

98.09 -1.11 (-1.12%)

Streaming Delayed Price Updated: 10:00 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	94.61	94.80	93.97	93.97	92,087	-0.86(-0.91%)
Dec 28, 2023	94.63	95.03	94.51	94.83	70,607	-0.03(-0.03%)
Dec 27, 2023	94.96	95.13	94.56	94.86	84,877	-0.02(-0.02%)
Dec 26, 2023	94.39	95.13	94.20	94.88	57,847	+0.75(+0.80%)
Dec 22, 2023	94.13	94.56	93.76	94.13	58,885	+0.42(+0.45%)
Dec 21, 2023	93.34	93.80	92.90	93.71	56,887	+1.19(+1.29%)
Dec 20, 2023	93.87	94.48	92.50	92.52	107,069	-1.48(-1.57%)
Dec 19, 2023	93.32	94.06	93.11	94.00	41,724	+1.25(+1.35%)
Dec 18, 2023	93.21	93.21	92.64	92.74	67,621	+0.09(+0.10%)
Dec 15, 2023	93.60	93.60	92.42	92.65	115,651	-0.91(-0.97%)
Dec 14, 2023	92.49	93.78	92.49	93.56	82,176	+2.20(+2.41%)
Dec 13, 2023	89.05	91.36	88.68	91.36	74,157	+2.28(+2.56%)
Dec 12, 2023	89.16	89.42	88.74	89.08	58,975	-0.13(-0.15%)
Dec 11, 2023	88.72	89.34	88.58	89.21	50,252	+0.48(+0.54%)
Dec 08, 2023	88.35	89.11	88.20	88.73	53,602	+0.39(+0.44%)
Dec 07, 2023	87.97	88.40	87.80	88.34	78,413	+0.49(+0.56%)
Dec 06, 2023	88.65	89.33	87.85	87.85	165,422	-0.19(-0.21%)
Dec 05, 2023	88.83	88.83	87.88	88.04	96,153	-1.14(-1.28%)
Dec 04, 2023	88.13	89.27	88.13	89.19	72,416	+0.73(+0.82%)

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.