Indicators

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

101.15 +1.27 (+1.27%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	91.39	91.65	91.10	91.45	56,056	+0.34(+0.37%)
Jul 28, 2023	91.10	91.31	90.70	91.12	104,182	+0.82(+0.91%)
Jul 27, 2023	91.92	91.92	90.15	90.29	35,041	-1.13(-1.24%)
Jul 26, 2023	90.91	91.69	90.91	91.43	30,174	+0.50(+0.55%)
Jul 25, 2023	90.59	91.36	90.55	90.93	30,124	+0.16(+0.17%)
Jul 24, 2023	90.74	91.30	90.60	90.77	25,534	+0.11(+0.12%)
Jul 21, 2023	91.47	91.47	90.60	90.66	43,008	-0.29(-0.32%)
Jul 20, 2023	91.49	91.49	90.61	90.95	54,752	-0.41(-0.45%)
Jul 19, 2023	91.30	91.54	90.99	91.36	34,555	+0.34(+0.37%)
Jul 18, 2023	90.24	91.10	90.20	91.02	80,615	+0.79(+0.88%)
Jul 17, 2023	89.60	90.42	89.31	90.22	40,846	+0.63(+0.70%)
Jul 14, 2023	90.43	90.43	89.25	89.60	120,131	-0.90(-1.00%)
Jul 13, 2023	90.32	90.56	90.10	90.50	45,272	+0.54(+0.60%)
Jul 12, 2023	90.32	90.47	89.88	89.97	52,230	+0.68(+0.77%)
Jul 11, 2023	88.56	89.43	88.45	89.28	43,499	+0.95(+1.08%)
Jul 10, 2023	87.16	88.35	87.16	88.33	44,455	+1.05(+1.21%)
Jul 07, 2023	86.55	87.91	86.55	87.28	69,686	+0.85(+0.99%)
Jul 06, 2023	86.55	86.62	85.66	86.42	47,001	-0.96(-1.10%)
Jul 05, 2023	87.90	87.90	87.26	87.39	46,333	-0.80(-0.91%)

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.