Indicators

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

99.11 -0.91 (-0.90%)

Streaming Delayed Price Updated: 11:58 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	85.05	85.15	84.01	84.13	34,483	-0.31(-0.37%)
Sep 28, 2023	83.52	84.75	83.52	84.44	21,019	+0.87(+1.04%)
Sep 27, 2023	83.55	83.87	83.09	83.58	32,732	+0.56(+0.67%)
Sep 26, 2023	83.88	84.10	83.02	83.02	35,820	-1.39(-1.65%)
Sep 25, 2023	83.46	84.41	84.17	84.41	43,862	+0.55(+0.65%)
Sep 22, 2023	84.24	84.40	83.83	83.86	32,446	-0.13(-0.15%)
Sep 21, 2023	84.89	85.00	83.96	83.99	32,423	-1.50(-1.75%)
Sep 20, 2023	86.27	86.77	85.49	85.49	19,188	-0.49(-0.57%)
Sep 19, 2023	86.28	86.43	85.70	85.98	17,275	-0.21(-0.24%)
Sep 18, 2023	86.40	86.55	86.12	86.19	18,426	-0.07(-0.08%)
Sep 15, 2023	86.99	86.99	86.06	86.25	21,905	-0.97(-1.11%)
Sep 14, 2023	86.71	87.25	86.71	87.23	19,298	+1.08(+1.26%)
Sep 13, 2023	86.76	86.76	85.80	86.15	39,097	-0.47(-0.54%)
Sep 12, 2023	86.42	86.98	86.42	86.61	37,845	+0.00(+0.00%)
Sep 11, 2023	86.88	87.14	86.49	86.61	76,817	+0.13(+0.15%)
Sep 08, 2023	86.60	86.79	86.37	86.48	21,694	-0.09(-0.10%)
Sep 07, 2023	86.96	87.02	86.30	86.57	31,741	-0.73(-0.84%)
Sep 06, 2023	87.57	88.03	86.95	87.31	35,212	-0.32(-0.36%)
Sep 05, 2023	89.13	89.13	87.57	87.62	44,472	-2.05(-2.29%)

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.