Skip to main content

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

102.43 +0.18 (+0.17%)
Streaming Delayed Price Updated: 12:42 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 65.47 65.88 65.46 65.65 24,550 +0.06(+0.09%)
Dec 30, 2019 65.69 65.79 65.40 65.59 62,241 -0.08(-0.12%)
Dec 27, 2019 65.93 65.93 65.60 65.67 27,724 -0.13(-0.19%)
Dec 26, 2019 65.75 65.82 65.61 65.80 46,254 +0.15(+0.22%)
Dec 24, 2019 65.69 65.71 65.59 65.65 19,259 -0.01(-0.02%)
Dec 23, 2019 65.84 65.84 65.57 65.67 40,624 -0.06(-0.09%)
Dec 20, 2019 65.52 65.86 65.52 65.72 30,264 +0.37(+0.56%)
Dec 19, 2019 65.16 65.37 65.00 65.36 76,184 +0.27(+0.41%)
Dec 18, 2019 65.18 65.18 64.88 65.09 41,297 +0.01(+0.02%)
Dec 17, 2019 64.89 65.08 64.86 65.07 29,210 +0.23(+0.36%)
Dec 16, 2019 64.88 65.11 64.81 64.84 62,230 +0.43(+0.67%)
Dec 13, 2019 64.73 64.97 64.24 64.41 46,803 -0.38(-0.58%)
Dec 12, 2019 64.10 64.92 64.04 64.79 50,744 +0.70(+1.09%)
Dec 11, 2019 64.10 64.16 63.91 64.09 43,572 +0.13(+0.20%)
Dec 10, 2019 63.99 64.11 63.82 63.96 25,520 -0.05(-0.07%)
Dec 09, 2019 64.22 64.27 64.01 64.01 22,446 -0.31(-0.48%)
Dec 06, 2019 64.25 64.51 64.23 64.31 21,912 +0.64(+1.00%)
Dec 05, 2019 63.73 63.77 63.48 63.67 76,588 +0.10(+0.16%)
Dec 04, 2019 63.39 63.75 63.39 63.57 25,248 +0.52(+0.83%)
Dec 03, 2019 62.90 63.09 62.56 63.05 49,497 -0.36(-0.57%)
Dec 02, 2019 64.03 64.03 63.41 63.41 48,895 -0.47(-0.73%)
Nov 29, 2019 64.40 64.44 63.88 63.88 15,317 -0.64(-1.00%)
Nov 27, 2019 64.32 64.53 64.30 64.53 15,530 +0.42(+0.65%)
Nov 26, 2019 63.86 64.15 63.77 64.11 28,565 +0.26(+0.40%)
Nov 25, 2019 63.33 63.93 63.33 63.85 23,695 +0.77(+1.22%)
Nov 22, 2019 63.09 63.16 62.85 63.08 33,826 +0.18(+0.28%)
Nov 21, 2019 63.45 63.45 62.86 62.90 30,292 -0.47(-0.74%)
Nov 20, 2019 63.34 63.67 62.98 63.37 37,102 -0.21(-0.33%)
Nov 19, 2019 63.64 63.70 63.41 63.58 20,302 +0.16(+0.25%)
Nov 18, 2019 63.40 63.47 63.27 63.42 36,226 -0.09(-0.15%)
Nov 15, 2019 63.61 63.62 63.32 63.52 24,891 +0.28(+0.45%)
Nov 14, 2019 62.98 63.30 62.98 63.24 37,136 +0.16(+0.25%)
Nov 13, 2019 62.92 63.19 62.79 63.08 36,247 -0.13(-0.21%)
Nov 12, 2019 63.24 63.55 63.13 63.21 20,927 -0.06(-0.09%)
Nov 11, 2019 63.07 63.43 63.07 63.27 16,932 -0.15(-0.24%)
Nov 08, 2019 63.14 63.42 63.01 63.42 33,188 +0.16(+0.26%)
Nov 07, 2019 63.65 63.68 63.14 63.25 45,463 +0.11(+0.17%)
Nov 06, 2019 63.40 63.40 63.02 63.15 27,584 -0.28(-0.44%)
Nov 05, 2019 63.48 63.76 63.40 63.42 24,801 +0.14(+0.22%)
Nov 04, 2019 63.31 63.34 63.11 63.29 44,531 +0.34(+0.54%)
Nov 01, 2019 62.41 62.95 62.41 62.95 44,463 +0.93(+1.50%)
Oct 31, 2019 62.38 62.38 61.77 62.02 26,539 -0.45(-0.71%)
Oct 30, 2019 62.61 62.61 61.97 62.46 37,547 -0.16(-0.26%)
Oct 29, 2019 62.30 62.79 62.28 62.62 28,692 +0.11(+0.17%)
Oct 28, 2019 62.44 62.79 62.44 62.52 24,567 +0.37(+0.60%)
Oct 25, 2019 61.82 62.30 61.82 62.14 21,487 +0.31(+0.50%)
Oct 24, 2019 62.04 62.04 61.61 61.83 17,421 +0.02(+0.03%)
Oct 23, 2019 61.82 61.85 61.62 61.82 29,231 +0.10(+0.16%)
Oct 22, 2019 61.83 62.06 61.66 61.72 41,051 -0.05(-0.08%)
Oct 21, 2019 61.86 62.00 61.75 61.76 25,857 +0.38(+0.61%)
Oct 18, 2019 61.31 61.53 61.21 61.39 18,508 -0.07(-0.11%)
Oct 17, 2019 61.20 61.55 61.20 61.45 14,943 +0.53(+0.86%)
Oct 16, 2019 60.85 61.18 60.80 60.93 35,064 -0.04(-0.07%)
Oct 15, 2019 60.71 61.17 60.51 60.97 23,640 +0.44(+0.73%)
Oct 14, 2019 60.65 60.65 60.36 60.53 18,602 -0.20(-0.33%)
Oct 11, 2019 60.43 61.25 60.43 60.73 82,757 +1.00(+1.67%)
Oct 10, 2019 59.43 59.95 59.43 59.73 32,832 +0.34(+0.57%)
Oct 09, 2019 59.41 59.62 59.12 59.40 38,374 +0.38(+0.65%)
Oct 08, 2019 59.51 59.51 58.97 59.01 54,133 -1.09(-1.81%)
Oct 07, 2019 60.16 60.42 59.89 60.10 29,637 -0.21(-0.35%)
Oct 04, 2019 59.79 60.35 59.64 60.32 80,417 +0.54(+0.90%)
Oct 03, 2019 59.24 59.78 58.68 59.78 95,109 +0.35(+0.59%)
Oct 02, 2019 59.87 59.87 59.03 59.43 43,544 -0.78(-1.30%)
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.