Indicators

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

98.98 -1.04 (-1.04%)

Streaming Delayed Price Updated: 12:06 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	45.50	45.50	45.19	45.24	87,678	-0.28(-0.62%)
May 28, 2015	45.57	45.60	45.40	45.52	39,952	-0.07(-0.14%)
May 27, 2015	45.35	45.60	45.22	45.59	14,605	+0.36(+0.79%)
May 26, 2015	45.63	45.63	45.14	45.23	38,673	-0.55(-1.20%)
May 22, 2015	45.65	45.78	45.78	45.78	22,039	+0.02(+0.05%)
May 21, 2015	45.64	45.82	45.64	45.75	17,979	+0.04(+0.08%)
May 20, 2015	45.72	45.86	45.64	45.72	29,144	+0.07(+0.14%)
May 19, 2015	45.79	45.79	45.63	45.65	24,123	-0.12(-0.26%)
May 18, 2015	45.40	45.79	45.35	45.77	55,964	+0.37(+0.82%)
May 15, 2015	45.46	45.46	45.27	45.40	16,107	-0.04(-0.10%)
May 14, 2015	45.21	45.44	45.09	45.44	24,829	+0.50(+1.12%)
May 13, 2015	45.08	45.11	44.89	44.94	11,233	+0.01(+0.02%)
May 12, 2015	44.80	44.98	44.48	44.93	48,155	-0.07(-0.15%)
May 11, 2015	44.98	45.12	44.97	45.00	20,919	-0.04(-0.10%)
May 08, 2015	44.98	45.16	44.98	45.04	37,314	+0.43(+0.97%)
May 07, 2015	44.51	44.70	44.40	44.61	17,290	+0.20(+0.46%)
May 06, 2015	44.61	44.67	44.23	44.41	38,110	-0.04(-0.09%)
May 05, 2015	45.03	45.08	44.38	44.45	29,055	-0.61(-1.36%)
May 04, 2015	44.98	45.13	44.98	45.06	44,374	+0.22(+0.48%)

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.