Indicators

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

100.41 +1.62 (+1.64%)

Streaming Delayed Price Updated: 3:16 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	28.58	28.66	28.51	28.59	33,824	-0.12(-0.42%)
Sep 27, 2012	28.49	28.77	28.42	28.71	72,391	+0.31(+1.11%)
Sep 26, 2012	28.64	28.64	28.38	28.40	20,095	-0.20(-0.71%)
Sep 25, 2012	29.06	29.10	28.60	28.60	13,143	-0.41(-1.42%)
Sep 24, 2012	28.95	29.09	28.95	29.01	4,001	-0.09(-0.31%)
Sep 21, 2012	29.29	29.34	29.10	29.10	9,127	+0.01(+0.03%)
Sep 20, 2012	29.12	29.12	29.01	29.10	13,069	-0.22(-0.73%)
Sep 19, 2012	29.29	29.35	29.21	29.31	16,785	+0.09(+0.32%)
Sep 18, 2012	29.34	29.34	29.17	29.22	14,228	-0.20(-0.67%)
Sep 17, 2012	29.57	29.59	29.38	29.41	7,869	-0.26(-0.89%)
Sep 14, 2012	29.58	29.72	29.58	29.68	15,951	+0.29(+0.98%)
Sep 13, 2012	29.12	29.41	29.00	29.39	14,755	+0.30(+1.04%)
Sep 12, 2012	29.04	29.09	28.94	29.09	17,138	+0.14(+0.49%)
Sep 11, 2012	28.94	29.04	28.92	28.95	34,758	+0.02(+0.06%)
Sep 10, 2012	29.00	29.08	28.93	28.93	26,856	-0.15(-0.50%)
Sep 07, 2012	28.98	29.09	28.98	29.07	5,639	+0.17(+0.60%)
Sep 06, 2012	28.52	28.96	28.52	28.90	34,779	+0.56(+1.99%)
Sep 05, 2012	28.36	28.40	28.33	28.34	13,227	-0.05(-0.18%)

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.