Indicators

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

99.20 +0.17 (+0.17%)

Official Closing Price Updated: 6:30 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	56.42	56.79	55.89	56.50	87,618	-0.36(-0.64%)
May 28, 2020	58.26	58.26	56.65	56.86	152,281	-0.85(-1.47%)
May 27, 2020	57.18	57.71	56.04	57.71	193,840	+1.52(+2.70%)
May 26, 2020	56.19	56.59	56.06	56.19	40,203	+1.91(+3.52%)
May 22, 2020	54.28	54.35	53.78	54.28	65,872	-0.05(-0.09%)
May 21, 2020	53.99	54.48	53.73	54.33	64,491	+0.25(+0.46%)
May 20, 2020	53.80	54.40	53.80	54.08	124,898	+1.15(+2.17%)
May 19, 2020	53.55	54.09	52.93	52.93	156,388	-0.74(-1.38%)
May 18, 2020	52.55	53.88	52.55	53.67	131,445	+3.10(+6.13%)
May 15, 2020	49.71	50.69	49.49	50.57	95,008	+0.41(+0.82%)
May 14, 2020	48.62	50.16	47.85	50.16	127,180	+0.48(+0.97%)
May 13, 2020	51.04	51.15	49.23	49.68	75,246	-1.77(-3.44%)
May 12, 2020	53.59	53.59	51.45	51.45	60,803	-1.90(-3.57%)
May 11, 2020	53.07	53.71	52.69	53.35	188,881	-0.34(-0.63%)
May 08, 2020	52.56	53.79	52.56	53.69	260,534	+1.83(+3.53%)
May 07, 2020	51.63	52.38	51.63	51.85	45,753	+0.87(+1.71%)
May 06, 2020	51.66	51.71	50.96	50.98	52,341	-0.47(-0.91%)
May 05, 2020	51.64	52.30	51.37	51.45	132,823	+0.49(+0.97%)
May 04, 2020	50.28	51.00	49.86	50.96	45,321	+0.05(+0.09%)

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.