Indicators

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

99.51 -0.51 (-0.51%)

Streaming Delayed Price Updated: 3:14 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	25.90	26.05	25.63	25.63	516,139	-0.57(-2.17%)
Oct 28, 2011	26.26	26.28	26.13	26.20	5,639	+0.04(+0.16%)
Oct 27, 2011	26.02	26.16	25.88	26.16	5,999	+0.96(+3.81%)
Oct 26, 2011	25.23	25.24	25.04	25.20	6,510	+0.16(+0.65%)
Oct 25, 2011	25.02	25.24	25.02	25.04	6,503	-0.49(-1.93%)
Oct 24, 2011	24.86	25.53	24.86	25.53	106,476	+0.85(+3.44%)
Oct 21, 2011	24.49	24.80	24.49	24.68	4,266	+0.45(+1.85%)
Oct 20, 2011	24.22	24.24	23.75	24.24	9,771	-0.19(-0.79%)
Oct 19, 2011	24.43	24.53	24.41	24.43	4,645	-0.07(-0.30%)
Oct 18, 2011	23.97	24.66	23.68	24.50	15,793	+0.56(+2.32%)
Oct 17, 2011	24.46	24.50	23.87	23.95	10,946	-0.62(-2.52%)
Oct 14, 2011	24.47	24.57	24.32	24.57	31,917	+0.38(+1.58%)
Oct 13, 2011	24.07	24.19	24.07	24.19	929	-0.01(-0.03%)
Oct 12, 2011	24.02	24.37	24.01	24.19	5,230	+0.33(+1.37%)
Oct 11, 2011	23.87	23.94	23.82	23.87	1,265	+0.16(+0.67%)
Oct 10, 2011	23.43	23.73	23.43	23.71	4,475	+0.53(+2.30%)
Oct 07, 2011	23.46	23.46	23.17	23.17	5,574	+0.31(+1.38%)
Oct 05, 2011	22.13	22.86	22.86	22.86	68,053	+0.55(+2.45%)
Oct 04, 2011	21.28	22.33	21.04	22.31	85,958	+0.89(+4.14%)

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.