Indicators

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

100.12 +1.33 (+1.35%)

Streaming Delayed Price Updated: 2:53 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	41.79	42.01	41.74	42.01	29,037	+0.17(+0.39%)
Jun 27, 2014	41.53	41.85	41.50	41.85	21,981	+0.26(+0.62%)
Jun 26, 2014	41.71	41.71	41.44	41.59	21,164	-0.06(-0.14%)
Jun 25, 2014	41.35	41.65	41.35	41.65	8,190	+0.23(+0.57%)
Jun 24, 2014	41.62	41.96	41.41	41.41	14,621	-0.29(-0.70%)
Jun 23, 2014	41.82	41.86	41.70	41.70	14,161	-0.07(-0.18%)
Jun 20, 2014	41.69	41.78	41.69	41.78	10,997	+0.13(+0.31%)
Jun 19, 2014	41.71	41.71	41.53	41.65	11,133	-0.02(-0.04%)
Jun 18, 2014	41.44	41.66	41.34	41.66	33,869	+0.22(+0.52%)
Jun 17, 2014	41.09	41.60	41.01	41.45	35,008	+0.35(+0.85%)
Jun 16, 2014	41.09	41.17	40.98	41.10	13,744	+0.03(+0.07%)
Jun 13, 2014	41.03	41.14	40.99	41.07	11,575	+0.08(+0.20%)
Jun 12, 2014	41.11	41.14	40.93	40.99	21,081	-0.20(-0.49%)
Jun 11, 2014	41.13	41.22	41.11	41.19	23,755	-0.11(-0.27%)
Jun 10, 2014	41.32	41.32	41.24	41.30	12,525	+0.01(+0.02%)
Jun 06, 2014	41.16	41.29	41.16	41.29	59,131	+0.23(+0.55%)
Jun 05, 2014	40.75	41.09	40.62	41.06	23,012	+0.41(+1.02%)
Jun 04, 2014	40.42	40.65	40.37	40.65	10,383	+0.21(+0.52%)
Jun 03, 2014	40.34	40.46	40.33	40.44	25,499	-0.02(-0.05%)

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.