Indicators

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

100.02 +1.23 (+1.25%)

Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	25.32	25.32	25.15	25.15	33,211	-0.12(-0.48%)
Dec 29, 2011	25.26	25.27	25.23	25.27	4,310	+0.28(+1.14%)
Dec 28, 2011	25.39	25.39	24.99	24.99	5,035	-0.51(-2.00%)
Dec 27, 2011	25.23	25.50	25.23	25.50	4,694	+0.32(+1.25%)
Dec 23, 2011	25.18	25.18	25.18	25.18	696	+0.24(+0.97%)
Dec 21, 2011	24.84	24.94	24.84	24.94	2,201	-0.13(-0.53%)
Dec 20, 2011	25.03	25.14	25.03	25.07	6,967	+0.84(+3.45%)
Dec 19, 2011	24.85	24.90	24.24	24.24	13,935	-0.40(-1.61%)
Dec 16, 2011	24.59	24.66	24.59	24.64	1,621	+0.20(+0.81%)
Dec 15, 2011	24.31	24.44	24.30	24.44	7,966	+0.23(+0.96%)
Dec 14, 2011	24.24	24.24	24.21	24.21	1,902	-0.61(-2.46%)
Dec 13, 2011	25.32	25.32	24.82	24.82	2,522	-0.16(-0.66%)
Dec 12, 2011	25.22	25.22	24.98	24.98	15,296	-0.50(-1.96%)
Dec 09, 2011	25.11	25.48	25.11	25.48	10,022	+0.53(+2.14%)
Dec 08, 2011	25.44	25.45	24.95	24.95	22,243	-0.70(-2.74%)
Dec 07, 2011	25.30	25.66	25.30	25.65	1,869	-0.09(-0.33%)
Dec 06, 2011	25.65	25.74	25.65	25.73	5,400	-0.02(-0.08%)
Dec 05, 2011	25.85	25.85	25.71	25.76	7,757	+0.22(+0.87%)
Dec 02, 2011	25.58	25.64	25.53	25.53	3,483	+0.14(+0.54%)

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.