Indicators

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

101.15 +1.27 (+1.27%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	61.00	61.50	61.00	61.35	25,754	+0.42(+0.69%)
Sep 27, 2019	61.52	61.74	60.72	60.93	31,273	-0.41(-0.67%)
Sep 26, 2019	61.65	61.65	61.13	61.34	33,264	-0.37(-0.61%)
Sep 25, 2019	60.98	61.81	60.97	61.71	27,730	+0.72(+1.18%)
Sep 24, 2019	61.81	61.93	60.88	60.99	40,745	-0.71(-1.15%)
Sep 23, 2019	61.43	61.91	61.37	61.71	35,844	+0.15(+0.24%)
Sep 20, 2019	61.86	62.11	61.45	61.56	49,359	-0.19(-0.31%)
Sep 19, 2019	62.03	62.28	61.72	61.75	35,335	-0.12(-0.20%)
Sep 18, 2019	62.04	62.04	61.37	61.87	72,942	-0.15(-0.24%)
Sep 17, 2019	62.14	62.14	61.84	62.02	48,410	-0.29(-0.47%)
Sep 16, 2019	62.04	62.46	61.93	62.31	49,089	+0.13(+0.20%)
Sep 13, 2019	62.35	62.60	62.17	62.19	47,649	+0.06(+0.10%)
Sep 12, 2019	62.29	62.32	61.78	62.13	54,489	-0.06(-0.10%)
Sep 11, 2019	61.49	62.19	61.08	62.19	55,380	+0.83(+1.36%)
Sep 10, 2019	60.84	61.35	60.53	61.35	35,938	+0.37(+0.61%)
Sep 09, 2019	60.70	60.98	60.52	60.98	35,442	+0.49(+0.80%)
Sep 06, 2019	60.57	60.76	60.48	60.49	25,427	-0.04(-0.07%)
Sep 05, 2019	60.25	60.76	60.08	60.54	46,780	+1.03(+1.73%)
Sep 04, 2019	59.34	59.53	59.28	59.51	43,891	+0.76(+1.30%)

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.