Indicators

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

102.25 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	28.72	28.72	28.43	28.47	142,584	-0.26(-0.90%)
Apr 27, 2012	28.72	28.78	28.47	28.73	201,493	+0.15(+0.54%)
Apr 26, 2012	28.43	28.62	28.43	28.57	4,424	+0.32(+1.14%)
Apr 25, 2012	28.14	28.29	28.14	28.25	5,987	+0.47(+1.71%)
Apr 24, 2012	27.78	27.92	27.69	27.77	30,375	+0.03(+0.09%)
Apr 23, 2012	27.69	27.75	27.46	27.75	50,570	-0.28(-1.00%)
Apr 20, 2012	28.13	28.18	28.03	28.03	16,270	+0.04(+0.15%)
Apr 19, 2012	28.10	28.23	27.86	27.99	35,148	-0.13(-0.47%)
Apr 18, 2012	28.05	28.15	28.02	28.12	24,717	-0.07(-0.26%)
Apr 17, 2012	27.98	28.30	27.98	28.19	6,677	+0.43(+1.55%)
Apr 16, 2012	27.62	27.86	27.60	27.76	10,382	+0.04(+0.16%)
Apr 13, 2012	27.79	27.79	27.71	27.72	29,722	-0.37(-1.31%)
Apr 12, 2012	27.58	28.08	27.58	28.08	7,585	+0.57(+2.07%)
Apr 11, 2012	27.52	27.60	27.51	27.52	5,727	+0.25(+0.93%)
Apr 10, 2012	27.86	27.88	27.26	27.26	13,587	-0.65(-2.31%)
Apr 09, 2012	27.81	27.96	27.77	27.91	5,263	-0.38(-1.34%)
Apr 05, 2012	28.30	28.36	28.22	28.29	6,587	-0.11(-0.38%)
Apr 04, 2012	28.46	28.46	28.24	28.39	16,729	-0.27(-0.93%)
Apr 03, 2012	28.64	28.81	28.57	28.66	14,688	-0.04(-0.15%)

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.