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

106.14 +1.93 (+1.85%)
Streaming Delayed Price Updated: 2:04 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 44.96 45.06 44.62 44.62 36,502 -0.65(-1.43%)
Jan 29, 2015 44.95 45.26 44.81 45.26 136,190 +0.35(+0.77%)
Jan 28, 2015 45.69 45.73 44.84 44.92 47,810 -0.57(-1.25%)
Jan 27, 2015 45.27 45.62 45.13 45.49 53,675 -0.28(-0.62%)
Jan 26, 2015 45.25 45.77 45.08 45.77 61,355 +0.53(+1.17%)
Jan 23, 2015 45.43 45.50 45.23 45.24 66,240 -0.21(-0.46%)
Jan 22, 2015 44.93 45.45 44.55 45.45 37,939 +0.86(+1.92%)
Jan 21, 2015 44.23 44.68 44.13 44.59 44,228 +0.25(+0.57%)
Jan 20, 2015 44.56 44.60 44.03 44.34 40,012 -0.13(-0.29%)
Jan 16, 2015 43.71 44.50 43.71 44.47 51,022 +0.63(+1.43%)
Jan 15, 2015 44.53 44.55 43.84 43.84 59,148 -0.50(-1.12%)
Jan 14, 2015 44.04 44.35 43.86 44.34 42,860 -0.16(-0.35%)
Jan 13, 2015 44.83 45.26 44.10 44.50 47,380 -0.05(-0.10%)
Jan 12, 2015 44.88 44.88 44.35 44.54 142,612 -0.25(-0.55%)
Jan 09, 2015 45.25 45.25 44.68 44.79 92,222 -0.34(-0.75%)
Jan 08, 2015 44.80 45.17 44.80 45.13 38,816 +0.74(+1.66%)
Jan 07, 2015 44.23 44.41 44.07 44.39 26,968 +0.52(+1.18%)
Jan 06, 2015 44.48 44.48 43.67 43.87 107,859 -0.53(-1.19%)
Jan 05, 2015 44.80 44.93 44.29 44.40 45,647 -0.65(-1.45%)
Jan 02, 2015 45.38 45.42 44.79 45.05 91,773 -0.08(-0.17%)
Dec 31, 2014 45.65 45.13 45.13 45.13 28,065 -0.48(-1.05%)
Dec 30, 2014 45.72 45.81 45.61 45.61 19,865 -0.20(-0.44%)
Dec 29, 2014 45.54 45.90 45.54 45.81 40,338 +0.22(+0.49%)
Dec 26, 2014 45.57 45.74 45.57 45.59 7,929 +0.11(+0.24%)
Dec 24, 2014 45.51 45.48 45.48 45.48 11,442 +0.10(+0.22%)
Dec 23, 2014 45.32 45.43 45.27 45.38 42,056 +0.18(+0.39%)
Dec 22, 2014 45.10 45.20 45.01 45.20 32,676 -0.10(-0.22%)
Dec 19, 2014 45.33 45.37 45.01 45.30 55,628 +0.15(+0.33%)
Dec 18, 2014 45.01 45.16 44.72 45.15 28,488 +0.76(+1.72%)
Dec 17, 2014 43.62 44.39 43.47 44.39 133,054 +0.97(+2.23%)
Dec 16, 2014 43.33 44.00 43.20 43.42 43,615 -0.07(-0.17%)
Dec 15, 2014 43.99 44.10 43.34 43.50 48,135 -0.30(-0.69%)
Dec 12, 2014 44.07 44.22 43.80 43.80 33,020 -0.61(-1.38%)
Dec 11, 2014 44.47 44.79 44.39 44.41 23,333 +0.24(+0.54%)
Dec 10, 2014 44.80 44.90 44.14 44.17 35,709 -0.87(-1.94%)
Dec 09, 2014 44.38 45.06 44.29 45.05 26,305 +0.29(+0.65%)
Dec 08, 2014 45.04 45.31 44.60 44.76 41,959 -0.33(-0.73%)
Dec 05, 2014 45.12 45.17 45.02 45.09 17,324 +0.06(+0.13%)
Dec 04, 2014 45.06 45.13 44.89 45.03 72,792 -0.09(-0.19%)
Dec 03, 2014 44.72 45.17 44.72 45.12 17,270 +0.38(+0.85%)
Dec 02, 2014 44.51 44.82 44.51 44.73 20,075 +0.27(+0.61%)
Dec 01, 2014 44.83 44.83 44.46 44.46 38,599 -0.58(-1.29%)
Nov 28, 2014 45.20 45.32 45.01 45.04 7,670 -0.37(-0.81%)
Nov 26, 2014 45.43 45.41 45.41 45.41 19,768 +0.00(+0.01%)
Nov 25, 2014 45.51 45.51 45.26 45.41 35,575 +0.03(+0.06%)
Nov 24, 2014 45.19 45.38 45.19 45.38 29,025 +0.30(+0.66%)
Nov 21, 2014 45.48 45.48 45.04 45.08 22,158 +0.20(+0.44%)
Nov 20, 2014 44.50 44.88 44.50 44.88 18,352 +0.22(+0.48%)
Nov 19, 2014 44.78 44.78 44.45 44.67 50,423 -0.15(-0.34%)
Nov 18, 2014 44.70 44.97 44.68 44.82 52,456 +0.24(+0.55%)
Nov 17, 2014 44.60 44.68 44.51 44.57 36,248 -0.06(-0.13%)
Nov 14, 2014 44.70 44.80 44.61 44.63 15,161 -0.02(-0.05%)
Nov 13, 2014 44.84 44.97 44.54 44.66 47,594 -0.20(-0.45%)
Nov 12, 2014 44.55 44.88 44.55 44.86 15,215 +0.10(+0.23%)
Nov 11, 2014 44.78 44.81 44.67 44.76 46,219 -0.01(-0.02%)
Nov 10, 2014 44.66 44.80 44.66 44.77 13,881 +0.15(+0.33%)
Nov 07, 2014 44.55 44.66 44.41 44.62 12,419 +0.08(+0.18%)
Nov 06, 2014 44.32 44.58 44.32 44.54 43,069 +0.26(+0.59%)
Nov 05, 2014 44.44 44.44 44.18 44.28 56,973 +0.17(+0.38%)
Nov 04, 2014 44.18 44.25 43.98 44.11 18,043 -0.09(-0.20%)
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.