Indicators

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

99.80 +1.01 (+1.02%)

Streaming Delayed Price Updated: 3:42 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	28.26	28.38	28.19	28.36	17,108	+0.12(+0.44%)
Oct 26, 2012	28.33	28.24	28.24	28.24	3,948	-0.06(-0.20%)
Oct 25, 2012	28.35	28.35	28.23	28.30	14,265	+0.05(+0.17%)
Oct 24, 2012	28.49	28.49	28.25	28.25	13,427	-0.09(-0.30%)
Oct 23, 2012	28.22	28.37	28.03	28.33	14,121	-0.25(-0.87%)
Oct 19, 2012	28.88	28.89	28.54	28.58	11,689	-0.41(-1.41%)
Oct 18, 2012	28.98	29.01	28.96	28.99	2,647	-0.01(-0.04%)
Oct 17, 2012	28.87	29.02	28.87	29.01	18,072	+0.24(+0.84%)
Oct 16, 2012	28.63	28.76	28.63	28.76	5,390	+0.29(+1.01%)
Oct 15, 2012	28.34	28.48	28.23	28.48	48,510	+0.22(+0.78%)
Oct 12, 2012	28.44	28.44	28.22	28.26	24,652	-0.21(-0.73%)
Oct 11, 2012	28.52	28.64	28.45	28.46	30,867	+0.17(+0.59%)
Oct 10, 2012	28.42	28.45	28.28	28.30	26,029	-0.17(-0.59%)
Oct 09, 2012	28.72	28.74	28.42	28.46	14,295	-0.26(-0.91%)
Oct 08, 2012	28.75	28.81	28.72	28.73	18,420	-0.12(-0.40%)
Oct 05, 2012	28.99	29.01	28.80	28.84	6,984	+0.03(+0.10%)
Oct 04, 2012	28.69	28.81	28.62	28.81	53,757	+0.23(+0.81%)
Oct 03, 2012	28.61	28.73	28.58	28.58	10,428	-0.01(-0.05%)
Oct 02, 2012	28.57	28.61	28.47	28.59	12,618	+0.13(+0.47%)

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.