Skip to main content

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

84.53 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 85.45 85.55 84.41 84.53 34,321 -0.31(-0.37%)
Sep 28, 2023 83.91 85.15 83.91 84.84 20,921 +0.87(+1.04%)
Sep 27, 2023 83.94 84.27 83.49 83.97 32,578 +0.56(+0.67%)
Sep 26, 2023 84.28 84.50 83.41 83.41 35,651 -1.40(-1.65%)
Sep 25, 2023 83.85 84.81 84.56 84.81 43,656 +0.55(+0.65%)
Sep 22, 2023 84.64 84.80 84.23 84.26 32,293 -0.13(-0.15%)
Sep 21, 2023 85.29 85.41 84.36 84.39 32,270 -1.51(-1.75%)
Sep 20, 2023 86.68 87.18 85.89 85.89 19,098 -0.49(-0.57%)
Sep 19, 2023 86.69 86.84 86.10 86.38 17,193 -0.21(-0.24%)
Sep 18, 2023 86.81 86.96 86.52 86.59 18,340 -0.07(-0.08%)
Sep 15, 2023 87.40 87.40 86.46 86.66 21,802 -0.98(-1.11%)
Sep 14, 2023 87.12 87.66 87.12 87.64 19,207 +1.09(+1.26%)
Sep 13, 2023 87.17 87.17 86.20 86.55 38,913 -0.47(-0.54%)
Sep 12, 2023 86.83 87.39 86.83 87.02 37,667 +0.00(+0.00%)
Sep 11, 2023 87.29 87.55 86.90 87.02 76,456 +0.13(+0.15%)
Sep 08, 2023 87.01 87.20 86.78 86.89 21,592 -0.09(-0.10%)
Sep 07, 2023 87.37 87.43 86.71 86.98 31,592 -0.74(-0.84%)
Sep 06, 2023 87.99 88.45 87.36 87.72 35,046 -0.32(-0.36%)
Sep 05, 2023 89.55 89.55 87.99 88.04 44,263 -2.06(-2.29%)
Sep 01, 2023 89.82 90.25 89.70 90.10 34,531 +0.93(+1.04%)
Aug 31, 2023 89.37 89.66 89.16 89.18 54,449 -0.01(-0.01%)
Aug 30, 2023 88.92 89.48 88.83 89.18 47,201 +0.17(+0.19%)
Aug 29, 2023 87.67 89.02 87.47 89.02 93,620 +1.30(+1.48%)
Aug 28, 2023 87.44 88.24 87.44 87.72 129,864 +0.71(+0.81%)
Aug 25, 2023 87.00 87.30 86.11 87.01 30,269 +0.36(+0.41%)
Aug 24, 2023 87.40 88.03 86.65 86.65 42,395 -0.96(-1.09%)
Aug 23, 2023 86.69 87.61 86.46 87.61 29,175 +0.96(+1.10%)
Aug 22, 2023 87.13 87.25 86.51 86.65 24,801 -0.40(-0.46%)
Aug 21, 2023 87.05 87.31 86.40 87.05 38,427 +0.12(+0.14%)
Aug 18, 2023 86.05 87.09 85.98 86.93 46,919 +0.22(+0.26%)
Aug 17, 2023 88.05 88.17 86.65 86.70 98,557 -1.13(-1.28%)
Aug 16, 2023 88.44 88.90 87.79 87.83 24,747 -0.74(-0.83%)
Aug 15, 2023 89.42 89.42 88.55 88.57 27,669 -1.24(-1.38%)
Aug 14, 2023 89.33 89.80 88.97 89.80 48,980 +0.18(+0.20%)
Aug 11, 2023 89.28 89.92 89.28 89.62 38,368 -0.06(-0.07%)
Aug 10, 2023 90.25 90.68 89.51 89.68 32,390 -0.10(-0.11%)
Aug 09, 2023 90.24 90.33 89.55 89.78 139,287 -0.44(-0.49%)
Aug 08, 2023 90.11 90.34 89.40 90.22 32,421 -0.81(-0.89%)
Aug 07, 2023 90.68 91.09 90.44 91.03 37,935 +0.74(+0.82%)
Aug 04, 2023 90.62 91.26 90.23 90.29 26,385 -0.09(-0.10%)
Aug 03, 2023 90.28 90.71 89.75 90.38 37,720 -0.33(-0.36%)
Aug 02, 2023 90.85 91.04 90.36 90.71 30,721 -1.01(-1.10%)
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.