Indicators

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

100.02 +1.23 (+1.25%)

Official Closing Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	26.77	27.13	26.66	27.05	16,599	-0.08(-0.30%)
Jul 28, 2011	27.34	27.45	27.13	27.13	6,575	-0.22(-0.79%)
Jul 27, 2011	27.62	27.62	27.34	27.34	18,687	-0.75(-2.66%)
Jul 26, 2011	28.18	28.18	28.07	28.09	13,587	-0.20(-0.71%)
Jul 25, 2011	28.08	28.35	28.08	28.29	11,857	-0.17(-0.61%)
Jul 22, 2011	28.46	28.46	28.46	28.46	13,854	+0.07(+0.26%)
Jul 21, 2011	28.24	28.42	28.24	28.39	18,348	+0.25(+0.90%)
Jul 20, 2011	28.19	28.19	28.04	28.14	39,552	-0.04(-0.15%)
Jul 19, 2011	27.91	28.18	27.91	28.18	8,997	+0.63(+2.28%)
Jul 18, 2011	27.92	27.93	27.48	27.55	12,542	-0.39(-1.39%)
Jul 15, 2011	27.92	27.94	27.92	27.94	11,380	+0.09(+0.33%)
Jul 14, 2011	28.20	28.40	27.83	27.85	10,347	-0.51(-1.81%)
Jul 13, 2011	28.26	28.48	28.26	28.36	9,262	+0.15(+0.52%)
Jul 12, 2011	28.11	28.21	28.11	28.21	4,115	-0.00(-0.02%)
Jul 11, 2011	28.52	28.53	28.21	28.22	25,781	-0.56(-1.93%)
Jul 08, 2011	28.67	28.78	28.63	28.77	7,260	-0.27(-0.92%)
Jul 07, 2011	28.98	29.05	28.94	29.04	17,956	+0.34(+1.17%)
Jul 06, 2011	28.55	28.76	28.48	28.70	23,811	+0.17(+0.61%)
Jul 05, 2011	28.58	28.58	28.42	28.53	7,114	+0.00(+0.01%)

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.